Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	17.81	17.97	17.81	17.93	1,801,453	+0.12(+0.68%)
Dec 30, 2019	17.67	17.83	17.66	17.81	1,110,910	+0.10(+0.54%)
Dec 27, 2019	17.66	17.73	17.62	17.72	777,802	+0.04(+0.21%)
Dec 26, 2019	17.69	17.72	17.63	17.68	898,958	+0.04(+0.24%)
Dec 24, 2019	17.72	17.73	17.62	17.64	563,430	-0.11(-0.61%)
Dec 23, 2019	17.95	18.01	17.68	17.75	973,241	-0.22(-1.24%)
Dec 20, 2019	17.87	18.00	17.84	17.97	5,398,395	+0.16(+0.92%)
Dec 19, 2019	17.92	17.92	17.76	17.81	3,013,832	-0.11(-0.61%)
Dec 18, 2019	17.86	17.92	17.75	17.92	2,801,607	+0.05(+0.30%)
Dec 17, 2019	17.76	17.97	17.73	17.86	2,271,073	+0.13(+0.75%)
Dec 16, 2019	17.51	17.73	17.51	17.73	1,971,666	+0.28(+1.63%)
Dec 13, 2019	17.41	17.49	17.37	17.44	1,912,449	+0.03(+0.17%)
Dec 12, 2019	17.46	17.64	17.32	17.41	1,955,968	-0.04(-0.24%)
Dec 11, 2019	17.51	17.51	17.40	17.46	1,584,607	+0.03(+0.20%)
Dec 10, 2019	17.38	17.49	17.34	17.42	1,804,601	+0.07(+0.38%)
Dec 09, 2019	17.56	17.57	17.34	17.36	984,944	-0.20(-1.16%)
Dec 06, 2019	17.58	17.77	17.55	17.56	2,357,524	+0.00(+0.00%)
Dec 05, 2019	17.53	17.60	17.47	17.56	2,100,445	-0.03(-0.17%)
Dec 04, 2019	17.40	17.64	17.40	17.59	1,821,824	+0.14(+0.79%)
Dec 03, 2019	17.33	17.48	17.30	17.45	931,052	+0.14(+0.80%)
Dec 02, 2019	17.39	17.41	17.25	17.31	1,253,071	-0.09(-0.52%)
Nov 29, 2019	17.41	17.52	17.39	17.40	740,678	-0.04(-0.24%)
Nov 27, 2019	17.38	17.49	17.34	17.45	1,726,637	+0.08(+0.45%)
Nov 26, 2019	17.39	17.42	17.30	17.37	1,475,764	-0.01(-0.03%)
Nov 25, 2019	17.47	17.51	17.34	17.37	844,168	-0.04(-0.24%)
Nov 22, 2019	17.40	17.45	17.31	17.42	1,036,683	+0.06(+0.35%)
Nov 21, 2019	17.55	17.55	17.31	17.36	1,294,862	-0.19(-1.09%)
Nov 20, 2019	17.51	17.67	17.50	17.55	2,262,236	+0.04(+0.21%)
Nov 19, 2019	17.45	17.56	17.35	17.51	1,958,842	+0.07(+0.41%)
Nov 18, 2019	17.44	17.50	17.38	17.44	1,715,079	+0.05(+0.31%)
Nov 15, 2019	17.37	17.44	17.26	17.39	1,774,859	+0.01(+0.07%)
Nov 14, 2019	17.47	17.51	17.36	17.37	1,382,514	-0.06(-0.34%)
Nov 13, 2019	17.36	17.50	17.31	17.43	1,422,877	+0.10(+0.59%)
Nov 12, 2019	17.28	17.34	17.20	17.33	1,348,347	+0.09(+0.52%)
Nov 11, 2019	17.22	17.29	17.18	17.24	1,131,796	+0.01(+0.07%)
Nov 08, 2019	17.21	17.36	17.15	17.23	1,108,932	+0.01(+0.03%)
Nov 07, 2019	17.48	17.51	17.18	17.22	1,521,980	-0.28(-1.58%)
Nov 06, 2019	17.55	17.66	17.48	17.50	2,854,427	-0.03(-0.17%)
Nov 05, 2019	17.41	17.63	17.40	17.53	1,688,563	+0.08(+0.45%)
Nov 04, 2019	17.43	17.48	17.33	17.45	1,946,424	+0.02(+0.14%)
Nov 01, 2019	17.31	17.45	17.28	17.43	1,343,533	+0.11(+0.66%)
Oct 31, 2019	17.43	17.46	17.06	17.31	4,835,063	-0.05(-0.31%)
Oct 30, 2019	17.06	17.61	16.93	17.37	3,884,912	+0.56(+3.32%)
Oct 29, 2019	16.78	16.83	16.66	16.81	1,470,563	+0.02(+0.14%)
Oct 28, 2019	16.69	16.86	16.69	16.79	1,322,909	+0.06(+0.36%)
Oct 25, 2019	16.82	16.89	16.70	16.73	1,039,019	-0.10(-0.57%)
Oct 24, 2019	16.83	16.83	16.70	16.82	1,398,834	-0.03(-0.18%)
Oct 23, 2019	16.86	16.91	16.75	16.85	1,089,540	+0.02(+0.11%)
Oct 22, 2019	16.80	16.84	16.67	16.83	1,200,620	+0.06(+0.36%)
Oct 21, 2019	16.61	16.79	16.61	16.77	1,363,868	+0.20(+1.19%)
Oct 18, 2019	16.52	16.60	16.40	16.58	970,607	+0.04(+0.22%)
Oct 17, 2019	16.54	16.61	16.51	16.54	1,149,256	+0.02(+0.11%)
Oct 16, 2019	16.53	16.62	16.45	16.52	1,334,489	-0.03(-0.18%)
Oct 15, 2019	16.71	16.73	16.48	16.55	1,378,626	-0.11(-0.68%)
Oct 14, 2019	16.77	16.77	16.58	16.67	832,573	-0.08(-0.50%)
Oct 11, 2019	16.66	16.85	16.56	16.75	1,824,415	+0.14(+0.83%)
Oct 10, 2019	16.57	16.69	16.51	16.61	1,164,195	+0.06(+0.36%)
Oct 09, 2019	16.43	16.59	16.32	16.55	1,579,454	+0.16(+0.99%)
Oct 08, 2019	16.59	16.61	16.39	16.39	1,497,605	-0.25(-1.48%)
Oct 07, 2019	16.73	16.76	16.58	16.64	1,655,426	-0.13(-0.79%)
Oct 04, 2019	16.64	16.80	16.63	16.77	2,123,256	+0.19(+1.12%)
Oct 03, 2019	16.38	16.62	16.30	16.58	3,545,187	+0.17(+1.02%)
Oct 02, 2019	16.79	16.81	16.37	16.42	2,146,815	-0.41(-2.42%)

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.