Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	16.90	16.98	16.88	16.98	360,900	+0.13(+0.77%)
Dec 30, 2019	16.92	16.98	16.82	16.85	668,964	+0.02(+0.12%)
Dec 27, 2019	16.86	16.89	16.80	16.83	392,200	+0.06(+0.36%)
Dec 26, 2019	16.70	16.80	16.70	16.77	374,917	+0.10(+0.60%)
Dec 24, 2019	16.65	16.69	16.65	16.67	134,100	+0.00(+0.00%)
Dec 23, 2019	16.60	16.72	16.60	16.67	380,191	+0.01(+0.06%)
Dec 20, 2019	16.70	16.78	16.66	16.66	427,200	-0.03(-0.18%)
Dec 19, 2019	16.64	16.71	16.63	16.69	560,957	+0.03(+0.18%)
Dec 18, 2019	16.69	16.75	16.65	16.66	503,988	-0.07(-0.42%)
Dec 17, 2019	16.72	16.79	16.63	16.73	656,214	-0.08(-0.48%)
Dec 16, 2019	16.81	16.81	16.81	16.81	563	+0.00(+0.00%)
Dec 13, 2019	16.68	16.94	16.68	16.81	721,900	+0.27(+1.63%)
Dec 12, 2019	16.49	16.58	16.37	16.54	1,090,318	+0.00(+0.00%)
Dec 11, 2019	16.48	16.57	16.36	16.54	1,447,969	+0.14(+0.85%)
Dec 10, 2019	16.45	16.45	16.38	16.40	602,292	-0.10(-0.61%)
Dec 09, 2019	16.66	16.67	16.50	16.50	457,287	-0.11(-0.66%)
Dec 06, 2019	16.63	16.67	16.60	16.61	381,200	+0.09(+0.54%)
Dec 05, 2019	16.54	16.62	16.48	16.52	532,408	+0.03(+0.18%)
Dec 04, 2019	16.50	16.58	16.43	16.49	675,816	+0.04(+0.24%)
Dec 03, 2019	16.40	16.48	16.27	16.45	891,775	-0.04(-0.24%)
Dec 02, 2019	16.57	16.60	16.43	16.49	929,852	-0.08(-0.48%)
Nov 29, 2019	16.59	16.65	16.57	16.57	158,000	-0.10(-0.60%)
Nov 27, 2019	16.67	16.89	16.66	16.67	768,700	+0.07(+0.42%)
Nov 26, 2019	16.67	16.80	16.31	16.60	1,918,930	-0.07(-0.42%)
Nov 22, 2019		16.67	16.67	16.67	0	-0.24(-1.42%)
Nov 21, 2019	17.08	17.08	16.91	16.91	567,514	-0.24(-1.40%)
Nov 20, 2019	17.50	17.55	16.97	17.15	754,331	-0.80(-4.46%)
Nov 19, 2019	18.01	18.04	17.86	17.95	396,457	+0.08(+0.45%)
Nov 18, 2019	17.89	17.95	17.86	17.87	351,339	-0.17(-0.94%)
Nov 15, 2019	17.96	18.04	17.94	18.04	368,900	+0.17(+0.95%)
Nov 14, 2019	17.97	17.97	17.82	17.87	355,435	-0.10(-0.56%)
Nov 13, 2019	18.07	18.08	17.93	17.97	289,742	-0.32(-1.75%)
Nov 12, 2019	18.26	18.39	18.26	18.29	295,072	-0.09(-0.49%)
Nov 11, 2019	18.27	18.52	18.27	18.38	417,591	+0.18(+0.99%)
Nov 08, 2019	18.20	18.23	18.09	18.20	524,400	-0.63(-3.35%)
Nov 07, 2019	18.73	19.00	18.72	18.83	1,649,426	+0.24(+1.29%)
Nov 06, 2019	18.81	18.84	18.52	18.59	579,232	-0.03(-0.16%)
Nov 05, 2019	18.87	18.87	18.61	18.62	509,271	-0.74(-3.82%)
Nov 04, 2019	19.36	19.36	19.36	19.36	1	+0.00(+0.00%)
Nov 01, 2019	19.27	19.40	19.27	19.36	173,400	+0.00(+0.00%)
Oct 31, 2019	19.52	19.52	19.29	19.36	195,205	-0.30(-1.53%)
Oct 30, 2019	19.67	19.67	19.55	19.66	139,834	+0.00(+0.00%)
Oct 29, 2019	19.74	19.74	19.65	19.66	147,721	-0.18(-0.91%)
Oct 28, 2019	19.86	19.88	19.82	19.84	264,377	-0.03(-0.15%)
Oct 25, 2019	19.86	19.91	19.83	19.87	165,400	+0.00(+0.00%)
Oct 24, 2019	19.87	19.89	19.79	19.87	280,681	+0.00(+0.00%)
Oct 23, 2019	19.82	19.90	19.82	19.87	157,579	-0.01(-0.05%)
Oct 22, 2019	19.93	19.98	19.87	19.88	105,578	-0.05(-0.25%)
Oct 21, 2019	19.88	19.93	19.86	19.93	173,446	+0.14(+0.71%)
Oct 18, 2019	19.70	19.83	19.70	19.79	245,200	+0.05(+0.25%)
Oct 17, 2019	19.59	19.82	19.59	19.74	133,235	+0.01(+0.05%)
Oct 16, 2019	19.60	19.77	19.59	19.73	140,890	+0.06(+0.31%)
Oct 15, 2019	19.59	19.73	19.55	19.67	209,629	+0.17(+0.87%)
Oct 14, 2019	19.58	19.60	19.50	19.50	80,362	-0.13(-0.66%)
Oct 11, 2019	19.60	19.74	19.60	19.63	179,400	+0.24(+1.24%)
Oct 10, 2019	19.29	19.42	19.24	19.39	133,791	+0.20(+1.04%)
Oct 09, 2019	19.15	19.27	19.13	19.19	182,893	+0.02(+0.10%)
Oct 08, 2019	19.40	19.40	19.14	19.17	216,361	-0.18(-0.93%)
Oct 07, 2019	19.36	19.46	19.34	19.35	128,187	-0.01(-0.05%)
Oct 04, 2019	19.28	19.40	19.24	19.36	159,400	+0.11(+0.57%)
Oct 03, 2019	19.20	19.31	19.06	19.25	211,352	-0.02(-0.10%)
Oct 02, 2019	19.48	19.48	19.18	19.27	154,133	-0.44(-2.23%)

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.