Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	15.02	15.25	15.02	15.24	1,128,291	+0.18(+1.17%)
Dec 30, 2019	15.09	15.18	15.02	15.06	789,390	-0.04(-0.29%)
Dec 27, 2019	14.95	15.16	14.95	15.10	1,352,929	+0.15(+1.01%)
Dec 26, 2019	14.96	15.00	14.86	14.95	554,360	+0.03(+0.23%)
Dec 24, 2019	14.88	14.99	14.82	14.92	852,999	+0.02(+0.12%)
Dec 23, 2019	14.98	15.00	14.87	14.90	864,015	-0.04(-0.29%)
Dec 20, 2019	14.99	15.04	14.92	14.94	3,976,027	-0.01(-0.06%)
Dec 19, 2019	15.00	15.00	14.90	14.95	1,279,609	+0.00(+0.00%)
Dec 18, 2019	14.86	15.02	14.86	14.95	2,795,206	+0.11(+0.76%)
Dec 17, 2019	14.93	14.95	14.77	14.84	1,437,630	-0.08(-0.55%)
Dec 16, 2019	14.76	14.98	14.73	14.92	1,049,024	+0.12(+0.79%)
Dec 13, 2019	14.92	14.96	14.66	14.80	1,313,287	-0.06(-0.42%)
Dec 12, 2019	15.17	15.24	14.84	14.87	1,808,344	-0.29(-1.89%)
Dec 11, 2019	15.46	15.46	15.08	15.15	1,904,705	-0.29(-1.85%)
Dec 10, 2019	15.47	15.56	15.40	15.44	1,416,677	-0.03(-0.17%)
Dec 09, 2019	15.40	15.49	15.33	15.46	951,964	+0.06(+0.39%)
Dec 06, 2019	15.55	15.62	15.39	15.40	1,243,420	-0.06(-0.39%)
Dec 05, 2019	15.47	15.48	15.34	15.46	2,050,081	+0.01(+0.05%)
Dec 04, 2019	15.24	15.50	15.20	15.46	1,107,952	+0.17(+1.12%)
Dec 03, 2019	15.23	15.30	15.18	15.29	897,331	+0.04(+0.28%)
Dec 02, 2019	15.53	15.55	15.22	15.24	1,162,147	-0.32(-2.03%)
Nov 29, 2019	15.52	15.60	15.50	15.56	916,914	+0.02(+0.11%)
Nov 27, 2019	15.34	15.55	15.31	15.54	1,168,271	+0.21(+1.39%)
Nov 26, 2019	15.28	15.41	15.23	15.33	1,654,308	+0.09(+0.59%)
Nov 25, 2019	15.11	15.31	15.11	15.24	1,176,706	+0.11(+0.70%)
Nov 22, 2019	15.16	15.20	14.93	15.13	968,967	-0.03(-0.22%)
Nov 21, 2019	15.44	15.47	15.16	15.17	731,418	-0.28(-1.82%)
Nov 20, 2019	15.54	15.63	14.94	15.45	1,921,495	-0.12(-0.79%)
Nov 19, 2019	15.59	15.62	15.49	15.57	1,309,653	+0.01(+0.08%)
Nov 18, 2019	15.65	15.66	15.53	15.56	927,519	-0.07(-0.44%)
Nov 15, 2019	15.50	15.65	15.41	15.63	2,076,627	+0.17(+1.10%)
Nov 14, 2019	15.39	15.49	15.35	15.46	831,518	+0.14(+0.95%)
Nov 13, 2019	15.29	15.40	15.21	15.31	1,344,147	+0.00(+0.00%)
Nov 12, 2019	15.52	15.61	15.29	15.31	696,891	-0.20(-1.32%)
Nov 11, 2019	15.46	15.52	15.38	15.52	656,662	+0.07(+0.44%)
Nov 08, 2019	15.40	15.52	15.37	15.45	1,238,731	+0.00(+0.03%)
Nov 07, 2019	15.68	15.84	15.40	15.44	829,947	-0.23(-1.50%)
Nov 06, 2019	15.67	15.80	15.63	15.68	962,224	+0.03(+0.22%)
Nov 05, 2019	15.85	15.92	15.60	15.64	766,565	-0.20(-1.29%)
Nov 04, 2019	15.95	16.00	15.82	15.85	896,189	-0.13(-0.80%)
Nov 01, 2019	15.94	15.99	15.81	15.98	918,086	+0.06(+0.35%)
Oct 31, 2019	15.93	16.09	15.87	15.92	1,380,405	-0.14(-0.88%)
Oct 30, 2019	15.87	16.13	15.87	16.06	1,490,425	+0.20(+1.24%)
Oct 29, 2019	16.08	16.08	15.63	15.87	2,495,248	-0.12(-0.75%)
Oct 28, 2019	16.09	16.11	15.94	15.98	1,161,538	-0.07(-0.43%)
Oct 25, 2019	16.00	16.10	15.93	16.05	1,028,759	+0.02(+0.11%)
Oct 24, 2019	16.21	16.21	15.97	16.04	631,031	-0.15(-0.95%)
Oct 23, 2019	16.21	16.36	16.04	16.19	1,396,543	+0.03(+0.16%)
Oct 22, 2019	16.17	16.19	16.02	16.16	1,406,762	+0.03(+0.21%)
Oct 21, 2019	15.83	16.15	15.83	16.13	1,118,247	+0.36(+2.27%)
Oct 18, 2019	15.63	15.79	15.58	15.77	756,064	+0.09(+0.60%)
Oct 17, 2019	15.77	15.85	15.65	15.68	1,441,703	-0.08(-0.49%)
Oct 16, 2019	15.79	15.83	15.68	15.75	737,415	-0.00(-0.03%)
Oct 15, 2019	15.81	15.89	15.67	15.76	823,167	+0.04(+0.27%)
Oct 14, 2019	15.73	15.77	15.63	15.72	661,832	-0.01(-0.05%)
Oct 11, 2019	15.53	15.78	15.52	15.72	1,502,984	+0.26(+1.68%)
Oct 10, 2019	15.55	15.58	15.41	15.46	1,168,381	-0.07(-0.44%)
Oct 09, 2019	15.63	15.71	15.49	15.53	1,186,694	-0.09(-0.55%)
Oct 08, 2019	15.61	15.70	15.54	15.62	1,139,453	+0.00(+0.00%)
Oct 07, 2019	15.51	15.68	15.43	15.62	1,439,241	+0.06(+0.41%)
Oct 04, 2019	15.46	15.56	15.40	15.55	782,794	+0.12(+0.80%)
Oct 03, 2019	15.52	15.58	15.34	15.43	1,099,823	-0.08(-0.52%)
Oct 02, 2019	15.60	15.60	15.41	15.51	754,581	-0.08(-0.52%)

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.