Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	17.63	17.77	17.56	17.75	7,273,725	+0.05(+0.29%)
Dec 30, 2019	17.71	17.83	17.61	17.70	5,161,739	-0.03(-0.20%)
Dec 27, 2019	17.87	17.90	17.71	17.73	5,535,098	-0.14(-0.77%)
Dec 26, 2019	17.81	17.96	17.80	17.87	4,318,444	+0.09(+0.49%)
Dec 24, 2019	17.76	17.91	17.76	17.78	3,548,576	+0.03(+0.15%)
Dec 23, 2019	17.75	17.85	17.62	17.76	8,815,577	+0.00(+0.00%)
Dec 20, 2019	17.56	17.84	17.48	17.76	18,621,342	+0.22(+1.28%)
Dec 19, 2019	17.60	17.62	17.46	17.53	9,572,560	-0.03(-0.15%)
Dec 18, 2019	17.56	17.69	17.53	17.56	13,066,391	-0.03(-0.20%)
Dec 17, 2019	17.74	17.74	17.56	17.59	8,814,504	-0.13(-0.73%)
Dec 16, 2019	17.62	17.87	17.60	17.72	10,097,433	+0.15(+0.84%)
Dec 13, 2019	17.59	17.73	17.50	17.58	10,066,110	-0.07(-0.39%)
Dec 12, 2019	17.22	17.71	17.22	17.64	17,134,012	+0.31(+1.79%)
Dec 11, 2019	17.45	17.47	17.22	17.33	17,529,270	-0.11(-0.64%)
Dec 10, 2019	17.25	17.51	17.25	17.45	13,086,881	-0.08(-0.46%)
Dec 09, 2019	17.54	17.77	17.50	17.53	8,675,109	-0.03(-0.15%)
Dec 06, 2019	17.49	17.68	17.48	17.55	12,539,409	+0.15(+0.89%)
Dec 05, 2019	17.24	17.41	17.09	17.40	15,141,068	+0.24(+1.40%)
Dec 04, 2019	16.89	17.25	16.87	17.16	17,511,830	+0.35(+2.09%)
Dec 03, 2019	16.74	16.85	16.63	16.81	19,446,846	-0.17(-1.01%)
Dec 02, 2019	17.11	17.17	16.95	16.98	16,156,055	-0.21(-1.25%)
Nov 29, 2019	16.91	17.28	16.90	17.19	12,323,232	+0.25(+1.47%)
Nov 27, 2019	17.47	17.50	16.89	16.95	20,440,072	-0.49(-2.80%)
Nov 26, 2019	17.21	17.43	16.88	17.43	20,286,892	+0.18(+1.04%)
Nov 25, 2019	17.08	17.32	17.06	17.25	15,064,382	+0.18(+1.05%)
Nov 22, 2019	16.95	17.18	16.88	17.07	12,065,829	+0.25(+1.48%)
Nov 21, 2019	16.96	17.04	16.72	16.83	14,044,446	-0.04(-0.25%)
Nov 20, 2019	16.97	17.04	16.73	16.87	16,264,579	-0.35(-2.04%)
Nov 19, 2019	17.21	17.28	17.07	17.22	17,026,232	+0.09(+0.50%)
Nov 18, 2019	17.04	17.32	16.96	17.13	14,395,427	-0.15(-0.84%)
Nov 15, 2019	17.32	17.34	17.18	17.28	12,412,344	+0.04(+0.25%)
Nov 14, 2019	17.02	17.24	16.89	17.24	17,788,876	+0.51(+3.07%)
Nov 13, 2019	16.59	16.81	16.48	16.72	12,031,831	+0.00(+0.00%)
Nov 12, 2019	16.79	16.83	16.53	16.72	18,403,104	-0.09(-0.56%)
Nov 11, 2019	16.72	17.05	16.68	16.82	14,837,507	+0.10(+0.61%)
Nov 08, 2019	16.53	16.74	16.23	16.71	25,124,366	+0.11(+0.67%)
Nov 07, 2019	16.97	17.29	16.58	16.60	32,984,470	-0.15(-0.92%)
Nov 06, 2019	18.53	18.55	16.69	16.76	73,790,528	+1.00(+6.36%)
Nov 05, 2019	15.62	15.82	15.58	15.75	14,662,044	+0.34(+2.22%)
Nov 04, 2019	15.28	15.54	15.26	15.41	14,305,213	+0.19(+1.24%)
Nov 01, 2019	14.93	15.22	14.80	15.22	10,306,519	+0.35(+2.36%)
Oct 31, 2019	15.01	15.09	14.69	14.87	13,331,291	-0.21(-1.42%)
Oct 30, 2019	15.04	15.10	14.82	15.09	10,116,983	+0.02(+0.11%)
Oct 29, 2019	15.10	15.21	15.01	15.07	11,051,342	-0.03(-0.17%)
Oct 28, 2019	14.95	15.13	14.95	15.10	16,233,100	+0.26(+1.73%)
Oct 25, 2019	14.74	14.95	14.73	14.84	20,177,998	+0.18(+1.23%)
Oct 24, 2019	14.71	14.83	14.55	14.66	7,600,968	+0.00(+0.00%)
Oct 23, 2019	14.68	14.69	14.54	14.66	8,460,246	+0.00(+0.00%)
Oct 22, 2019	14.56	14.71	14.48	14.66	11,933,817	+0.10(+0.71%)
Oct 21, 2019	14.55	14.79	14.54	14.56	10,304,029	+0.13(+0.89%)
Oct 18, 2019	14.44	14.54	14.35	14.43	14,230,046	-0.09(-0.65%)
Oct 17, 2019	14.60	14.60	14.42	14.52	11,215,840	-0.07(-0.47%)
Oct 16, 2019	14.35	14.69	14.32	14.59	21,635,302	+0.20(+1.37%)
Oct 15, 2019	14.16	14.47	14.05	14.39	15,512,431	+0.23(+1.63%)
Oct 14, 2019	13.98	14.20	13.95	14.16	17,782,534	+0.26(+1.85%)
Oct 11, 2019	13.95	14.21	13.88	13.91	24,783,224	+0.18(+1.31%)
Oct 10, 2019	13.74	13.85	13.64	13.73	23,237,606	-0.32(-2.26%)
Oct 09, 2019	14.10	14.13	13.97	14.04	15,826,761	+0.09(+0.61%)
Oct 08, 2019	14.22	14.27	13.94	13.96	19,749,672	-0.43(-2.98%)
Oct 07, 2019	14.15	14.57	14.14	14.38	18,047,426	+0.14(+0.96%)
Oct 04, 2019	14.56	14.59	14.09	14.25	48,190,324	-1.51(-9.57%)
Oct 03, 2019	15.85	15.88	15.53	15.75	18,921,784	-0.16(-1.02%)
Oct 02, 2019	15.79	16.02	15.61	15.92	23,856,572	+0.00(+0.00%)

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.