Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	14.71	15.15	14.65	14.91	1,590,000	+0.01(+0.07%)
Dec 30, 2019	14.86	15.09	14.83	14.90	1,018,860	+0.02(+0.13%)
Dec 27, 2019	15.15	15.21	14.84	14.88	674,900	-0.21(-1.39%)
Dec 26, 2019	15.26	15.35	15.00	15.09	404,246	-0.05(-0.33%)
Dec 24, 2019	15.12	15.41	15.03	15.14	286,400	+0.05(+0.33%)
Dec 23, 2019	14.73	15.11	14.65	15.09	952,272	+0.34(+2.31%)
Dec 20, 2019	15.20	15.20	14.64	14.75	2,785,500	-0.33(-2.19%)
Dec 19, 2019	15.01	15.21	14.96	15.08	1,333,775	+0.03(+0.20%)
Dec 18, 2019	14.75	15.26	14.75	15.05	1,287,453	+0.24(+1.62%)
Dec 17, 2019	14.81	14.97	14.49	14.81	1,569,225	+0.50(+3.49%)
Dec 16, 2019	14.31	14.68	14.25	14.31	1,007,748	+0.12(+0.85%)
Dec 13, 2019	14.31	14.64	14.09	14.19	1,479,800	-0.24(-1.66%)
Dec 12, 2019	13.80	14.84	13.79	14.43	1,707,744	+0.96(+7.13%)
Dec 11, 2019	13.19	13.51	13.10	13.47	739,607	+0.31(+2.36%)
Dec 10, 2019	13.37	13.53	13.07	13.16	572,062	-0.20(-1.50%)
Dec 09, 2019	13.55	13.68	13.28	13.36	952,012	-0.33(-2.41%)
Dec 06, 2019	13.33	13.76	13.33	13.69	1,408,300	+0.45(+3.40%)
Dec 05, 2019	13.56	13.62	13.17	13.24	1,924,257	-0.17(-1.27%)
Dec 04, 2019	13.29	13.81	13.01	13.41	1,541,590	+0.22(+1.67%)
Dec 03, 2019	13.32	13.41	12.90	13.19	1,423,974	-0.37(-2.73%)
Dec 02, 2019	13.54	13.68	13.31	13.56	1,940,409	+0.15(+1.12%)
Nov 29, 2019	13.62	13.64	13.39	13.41	313,500	-0.36(-2.61%)
Nov 27, 2019	13.63	13.80	13.42	13.77	739,400	+0.19(+1.40%)
Nov 26, 2019	13.94	14.05	13.54	13.58	780,263	-0.41(-2.93%)
Nov 25, 2019	13.45	14.00	13.33	13.99	790,354	+0.51(+3.78%)
Nov 22, 2019	13.64	13.86	13.28	13.48	852,800	-0.07(-0.52%)
Nov 21, 2019	13.42	13.65	13.26	13.55	1,152,393	+0.23(+1.73%)
Nov 20, 2019	13.31	13.60	13.11	13.32	1,085,796	-0.02(-0.15%)
Nov 19, 2019	13.42	13.51	13.10	13.34	1,084,777	-0.07(-0.52%)
Nov 18, 2019	13.55	13.58	13.22	13.41	721,298	-0.31(-2.26%)
Nov 15, 2019	13.57	13.81	13.45	13.72	956,800	+0.28(+2.08%)
Nov 14, 2019	13.43	13.67	13.40	13.44	708,040	-0.02(-0.15%)
Nov 13, 2019	13.88	13.93	13.46	13.46	766,759	-0.60(-4.27%)
Nov 12, 2019	14.12	14.41	13.89	14.06	1,061,011	+0.05(+0.36%)
Nov 11, 2019	13.95	14.13	13.70	14.01	660,587	-0.28(-1.96%)
Nov 08, 2019	14.29	14.31	13.92	14.29	1,027,600	-0.14(-0.97%)
Nov 07, 2019	14.67	15.07	14.24	14.43	1,753,799	+0.03(+0.21%)
Nov 06, 2019	14.49	14.71	14.09	14.40	1,554,438	-0.17(-1.17%)
Nov 05, 2019	14.99	15.14	14.51	14.57	1,923,261	-0.31(-2.08%)
Nov 04, 2019	14.90	15.30	14.78	14.88	20,420,714	+0.23(+1.57%)
Nov 01, 2019	14.30	14.94	14.06	14.65	2,752,900	+0.49(+3.46%)
Oct 31, 2019	13.65	14.56	13.45	14.16	4,344,935	+0.58(+4.27%)
Oct 30, 2019	13.92	13.92	13.24	13.58	1,175,434	-0.41(-2.93%)
Oct 29, 2019	13.53	14.12	13.34	13.99	991,514	+0.28(+2.04%)
Oct 28, 2019	14.00	14.11	13.46	13.71	784,885	-0.16(-1.15%)
Oct 25, 2019	13.79	14.18	13.75	13.87	978,800	+0.14(+1.02%)
Oct 24, 2019	14.23	14.32	13.65	13.73	929,511	-0.47(-3.31%)
Oct 23, 2019	13.95	14.43	13.79	14.20	892,347	+0.18(+1.28%)
Oct 22, 2019	13.66	14.25	13.38	14.02	1,127,967	+0.40(+2.94%)
Oct 21, 2019	13.42	13.88	13.36	13.62	1,006,851	+0.33(+2.48%)
Oct 18, 2019	13.78	13.99	13.22	13.29	1,383,000	-0.47(-3.42%)
Oct 17, 2019	14.08	14.22	13.72	13.76	884,769	-0.23(-1.64%)
Oct 16, 2019	13.99	14.37	13.95	13.99	1,013,145	-0.07(-0.50%)
Oct 15, 2019	14.27	14.59	13.99	14.06	821,480	-0.14(-0.99%)
Oct 14, 2019	13.92	14.31	13.72	14.20	891,021	-0.04(-0.28%)
Oct 11, 2019	13.69	14.47	13.61	14.24	1,164,600	+0.76(+5.64%)
Oct 10, 2019	13.11	13.57	13.06	13.48	1,336,399	+0.44(+3.37%)
Oct 09, 2019	12.98	13.10	12.80	13.04	942,121	+0.55(+4.40%)
Oct 08, 2019	12.66	12.95	12.19	12.49	1,433,150	-0.35(-2.73%)
Oct 07, 2019	13.01	13.32	12.83	12.84	1,145,930	-0.20(-1.53%)
Oct 04, 2019	13.34	13.42	12.84	13.04	601,400	-0.23(-1.73%)
Oct 03, 2019	12.94	13.37	12.84	13.27	1,031,005	+0.19(+1.45%)
Oct 02, 2019	12.97	13.25	12.76	13.08	1,088,290	+0.00(+0.00%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.