Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	15.30	15.53	15.28	15.47	2,084,341	+0.05(+0.35%)
Dec 30, 2019	15.47	15.61	15.41	15.41	1,427,145	-0.04(-0.23%)
Dec 27, 2019	15.78	15.78	15.42	15.45	1,534,568	-0.29(-1.82%)
Dec 26, 2019	15.78	15.82	15.59	15.74	1,106,082	-0.09(-0.57%)
Dec 24, 2019	15.76	15.87	15.70	15.83	855,325	+0.14(+0.91%)
Dec 23, 2019	15.51	15.74	15.47	15.68	1,491,132	+0.09(+0.58%)
Dec 20, 2019	15.73	15.73	15.41	15.59	5,486,464	-0.08(-0.51%)
Dec 19, 2019	15.60	15.71	15.56	15.67	1,837,602	+0.04(+0.29%)
Dec 18, 2019	15.27	15.68	15.20	15.63	1,419,390	+0.32(+2.11%)
Dec 17, 2019	15.64	15.71	15.25	15.31	2,138,341	-0.34(-2.18%)
Dec 16, 2019	15.53	15.90	15.44	15.65	2,683,879	+0.27(+1.75%)
Dec 13, 2019	16.06	16.07	15.27	15.38	2,966,765	-0.58(-3.65%)
Dec 12, 2019	15.54	16.00	15.45	15.96	2,773,305	+0.41(+2.65%)
Dec 11, 2019	15.48	15.85	15.40	15.55	1,741,972	+0.17(+1.11%)
Dec 10, 2019	15.48	15.63	15.33	15.38	1,913,273	-0.22(-1.44%)
Dec 09, 2019	15.51	15.67	15.45	15.60	2,001,208	+0.16(+1.05%)
Dec 06, 2019	15.24	15.54	15.24	15.44	2,458,811	+0.36(+2.38%)
Dec 05, 2019	15.20	15.33	14.94	15.08	1,392,774	-0.03(-0.18%)
Dec 04, 2019	15.24	15.58	15.10	15.11	1,894,761	-0.02(-0.12%)
Dec 03, 2019	15.22	15.32	14.99	15.13	2,644,309	-0.40(-2.60%)
Dec 02, 2019	15.87	16.03	15.52	15.53	2,997,895	-0.18(-1.14%)
Nov 29, 2019	15.59	15.80	15.53	15.71	1,247,861	+0.01(+0.06%)
Nov 27, 2019	15.54	15.70	15.42	15.70	1,800,979	+0.15(+0.98%)
Nov 26, 2019	15.60	15.68	15.36	15.55	2,082,302	-0.06(-0.40%)
Nov 25, 2019	15.20	15.72	15.13	15.61	3,086,429	+0.49(+3.26%)
Nov 22, 2019	15.15	15.37	15.02	15.12	1,970,037	+0.00(+0.00%)
Nov 21, 2019	15.24	15.35	15.02	15.12	2,250,969	-0.04(-0.24%)
Nov 20, 2019	15.24	15.53	15.03	15.15	4,127,438	-0.20(-1.29%)
Nov 19, 2019	15.68	15.75	15.21	15.35	2,167,363	-0.33(-2.12%)
Nov 18, 2019	15.95	16.02	15.53	15.68	2,322,366	-0.42(-2.62%)
Nov 15, 2019	16.45	16.48	16.06	16.11	1,588,430	-0.21(-1.26%)
Nov 14, 2019	16.20	16.51	16.19	16.31	1,513,448	-0.02(-0.11%)
Nov 13, 2019	16.52	16.73	16.19	16.33	3,353,075	-0.43(-2.57%)
Nov 12, 2019	17.38	17.38	16.63	16.76	3,092,394	-0.56(-3.26%)
Nov 11, 2019	17.17	17.34	16.99	17.32	2,107,416	-0.03(-0.16%)
Nov 08, 2019	16.97	17.36	16.70	17.35	1,929,222	+0.36(+2.11%)
Nov 07, 2019	16.77	17.09	16.57	16.99	4,072,773	+0.60(+3.68%)
Nov 06, 2019	17.09	17.17	16.32	16.39	3,305,068	-0.72(-4.20%)
Nov 05, 2019	16.79	17.59	16.72	17.11	4,524,809	+0.50(+2.99%)
Nov 04, 2019	16.01	16.64	15.96	16.61	4,114,223	+0.38(+2.35%)
Nov 01, 2019	15.88	17.02	15.86	16.23	6,173,645	-0.04(-0.27%)
Oct 31, 2019	17.05	17.05	16.21	16.27	3,602,682	-0.83(-4.88%)
Oct 30, 2019	16.99	17.12	16.62	17.11	1,920,394	+0.09(+0.52%)
Oct 29, 2019	17.13	17.29	16.87	17.02	2,124,530	-0.21(-1.24%)
Oct 28, 2019	17.11	17.49	17.07	17.23	2,810,103	+0.23(+1.36%)
Oct 25, 2019	16.24	17.07	16.04	17.00	2,843,462	+0.67(+4.07%)
Oct 24, 2019	16.56	16.63	16.02	16.34	1,271,817	-0.04(-0.27%)
Oct 23, 2019	16.57	16.59	16.35	16.38	2,049,201	-0.08(-0.49%)
Oct 22, 2019	16.24	16.66	15.73	16.46	2,429,717	+0.19(+1.15%)
Oct 21, 2019	16.36	16.51	16.03	16.27	1,807,866	+0.12(+0.77%)
Oct 18, 2019	16.11	16.41	15.98	16.15	2,558,237	+0.14(+0.89%)
Oct 17, 2019	15.74	16.25	15.74	16.01	2,359,587	-0.19(-1.15%)
Oct 16, 2019	16.25	16.63	16.16	16.19	1,843,011	-0.03(-0.16%)
Oct 15, 2019	16.39	16.39	16.03	16.22	3,575,167	-0.20(-1.19%)
Oct 14, 2019	16.59	16.61	16.21	16.42	1,755,050	-0.43(-2.53%)
Oct 11, 2019	16.64	17.05	16.51	16.84	3,072,454	+0.70(+4.34%)
Oct 10, 2019	15.70	16.23	15.57	16.14	2,855,480	+0.58(+3.71%)
Oct 09, 2019	15.57	15.69	15.37	15.56	2,510,937	-0.08(-0.51%)
Oct 08, 2019	15.74	15.87	15.57	15.64	2,107,669	-0.32(-2.00%)
Oct 07, 2019	15.78	16.15	15.68	15.96	3,147,829	+0.12(+0.73%)
Oct 04, 2019	15.60	15.86	15.44	15.85	1,457,567	+0.26(+1.65%)
Oct 03, 2019	15.56	15.72	15.25	15.59	2,080,519	-0.19(-1.18%)
Oct 02, 2019	15.55	15.89	15.39	15.78	4,213,705	-0.12(-0.78%)

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.