Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	15.01	15.24	15.01	15.23	1,128,885	+0.18(+1.17%)
Dec 30, 2019	15.08	15.18	15.01	15.05	789,806	-0.04(-0.29%)
Dec 27, 2019	14.94	15.15	14.94	15.09	1,353,642	+0.15(+1.01%)
Dec 26, 2019	14.95	14.99	14.86	14.94	554,652	+0.03(+0.23%)
Dec 24, 2019	14.87	14.98	14.81	14.91	853,448	+0.02(+0.12%)
Dec 23, 2019	14.97	14.99	14.87	14.89	864,471	-0.04(-0.29%)
Dec 20, 2019	14.98	15.03	14.91	14.93	3,978,122	-0.01(-0.06%)
Dec 19, 2019	14.99	14.99	14.89	14.94	1,280,283	+0.00(+0.00%)
Dec 18, 2019	14.86	15.01	14.86	14.94	2,796,678	+0.11(+0.76%)
Dec 17, 2019	14.92	14.94	14.76	14.83	1,438,387	-0.08(-0.55%)
Dec 16, 2019	14.75	14.97	14.72	14.91	1,049,577	+0.12(+0.79%)
Dec 13, 2019	14.91	14.95	14.65	14.80	1,313,979	-0.06(-0.42%)
Dec 12, 2019	15.17	15.23	14.83	14.86	1,809,297	-0.29(-1.89%)
Dec 11, 2019	15.45	15.45	15.07	15.14	1,905,709	-0.29(-1.85%)
Dec 10, 2019	15.46	15.55	15.40	15.43	1,417,424	-0.03(-0.17%)
Dec 09, 2019	15.40	15.48	15.32	15.46	952,466	+0.06(+0.39%)
Dec 06, 2019	15.54	15.61	15.38	15.40	1,244,075	-0.06(-0.39%)
Dec 05, 2019	15.46	15.47	15.33	15.46	2,051,161	+0.01(+0.06%)
Dec 04, 2019	15.23	15.49	15.19	15.45	1,108,536	+0.17(+1.12%)
Dec 03, 2019	15.22	15.29	15.17	15.28	897,803	+0.04(+0.28%)
Dec 02, 2019	15.52	15.54	15.21	15.23	1,162,759	-0.32(-2.03%)
Nov 29, 2019	15.51	15.59	15.49	15.55	917,397	+0.02(+0.11%)
Nov 27, 2019	15.34	15.54	15.30	15.53	1,168,887	+0.21(+1.39%)
Nov 26, 2019	15.27	15.40	15.23	15.32	1,655,180	+0.09(+0.59%)
Nov 25, 2019	15.10	15.30	15.10	15.23	1,177,326	+0.11(+0.70%)
Nov 22, 2019	15.15	15.19	14.92	15.12	969,478	-0.03(-0.22%)
Nov 21, 2019	15.43	15.46	15.15	15.16	731,804	-0.28(-1.82%)
Nov 20, 2019	15.53	15.62	14.93	15.44	1,922,507	-0.12(-0.79%)
Nov 19, 2019	15.58	15.61	15.48	15.56	1,310,342	+0.01(+0.08%)
Nov 18, 2019	15.64	15.65	15.52	15.55	928,008	-0.07(-0.44%)
Nov 15, 2019	15.49	15.64	15.40	15.62	2,077,721	+0.17(+1.10%)
Nov 14, 2019	15.38	15.48	15.35	15.45	831,956	+0.14(+0.95%)
Nov 13, 2019	15.29	15.40	15.20	15.30	1,344,855	+0.00(+0.00%)
Nov 12, 2019	15.51	15.60	15.29	15.30	697,258	-0.20(-1.32%)
Nov 11, 2019	15.45	15.51	15.37	15.51	657,008	+0.07(+0.44%)
Nov 08, 2019	15.39	15.52	15.36	15.44	1,239,383	+0.00(+0.03%)
Nov 07, 2019	15.67	15.83	15.39	15.43	830,384	-0.23(-1.50%)
Nov 06, 2019	15.66	15.79	15.62	15.67	962,731	+0.03(+0.22%)
Nov 05, 2019	15.84	15.91	15.59	15.64	766,969	-0.20(-1.29%)
Nov 04, 2019	15.94	15.99	15.81	15.84	896,661	-0.13(-0.80%)
Nov 01, 2019	15.93	15.98	15.81	15.97	918,570	+0.06(+0.35%)
Oct 31, 2019	15.93	16.08	15.87	15.91	1,381,133	-0.14(-0.88%)
Oct 30, 2019	15.87	16.12	15.86	16.05	1,491,210	+0.20(+1.24%)
Oct 29, 2019	16.07	16.07	15.63	15.86	2,496,563	-0.12(-0.75%)
Oct 28, 2019	16.08	16.10	15.93	15.98	1,162,150	-0.07(-0.43%)
Oct 25, 2019	15.99	16.09	15.93	16.04	1,029,300	+0.02(+0.11%)
Oct 24, 2019	16.20	16.20	15.96	16.03	631,364	-0.15(-0.95%)
Oct 23, 2019	16.20	16.35	16.03	16.18	1,397,279	+0.03(+0.16%)
Oct 22, 2019	16.16	16.19	16.01	16.16	1,407,503	+0.03(+0.21%)
Oct 21, 2019	15.82	16.14	15.82	16.12	1,118,836	+0.36(+2.27%)
Oct 18, 2019	15.63	15.78	15.58	15.76	756,462	+0.09(+0.60%)
Oct 17, 2019	15.76	15.84	15.64	15.67	1,442,462	-0.08(-0.49%)
Oct 16, 2019	15.78	15.82	15.67	15.75	737,804	-0.00(-0.03%)
Oct 15, 2019	15.80	15.88	15.66	15.75	823,601	+0.04(+0.27%)
Oct 14, 2019	15.72	15.76	15.63	15.71	662,181	-0.01(-0.05%)
Oct 11, 2019	15.52	15.77	15.51	15.72	1,503,776	+0.26(+1.68%)
Oct 10, 2019	15.54	15.58	15.40	15.46	1,168,997	-0.07(-0.44%)
Oct 09, 2019	15.62	15.70	15.48	15.52	1,187,319	-0.09(-0.55%)
Oct 08, 2019	15.60	15.69	15.53	15.61	1,140,053	+0.00(+0.00%)
Oct 07, 2019	15.50	15.67	15.42	15.61	1,439,999	+0.06(+0.41%)
Oct 04, 2019	15.45	15.55	15.40	15.55	783,207	+0.12(+0.80%)
Oct 03, 2019	15.52	15.58	15.34	15.42	1,100,403	-0.08(-0.52%)
Oct 02, 2019	15.59	15.59	15.40	15.50	754,979	-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.