Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	17.48	17.71	17.48	17.67	394,753	+0.16(+0.92%)
Dec 30, 2019	17.46	17.63	17.36	17.50	248,782	+0.04(+0.24%)
Dec 27, 2019	17.50	17.54	17.39	17.46	207,758	-0.01(-0.05%)
Dec 26, 2019	17.49	17.56	17.40	17.47	173,773	-0.01(-0.05%)
Dec 24, 2019	17.31	17.65	17.31	17.48	123,278	+0.18(+1.02%)
Dec 23, 2019	17.45	17.50	17.24	17.30	372,863	-0.19(-1.06%)
Dec 20, 2019	17.67	17.75	17.47	17.49	1,632,051	-0.08(-0.48%)
Dec 19, 2019	17.70	17.77	17.54	17.57	402,799	-0.13(-0.71%)
Dec 18, 2019	18.02	18.21	17.65	17.70	959,094	-0.30(-1.64%)
Dec 17, 2019	17.71	18.05	17.68	17.99	789,665	+0.30(+1.67%)
Dec 16, 2019	17.67	17.80	17.62	17.70	663,686	+0.03(+0.19%)
Dec 13, 2019	17.68	17.83	17.51	17.67	487,538	-0.02(-0.10%)
Dec 12, 2019	17.64	17.99	17.64	17.68	1,009,472	+0.03(+0.14%)
Dec 11, 2019	17.72	17.83	17.64	17.66	351,677	-0.04(-0.24%)
Dec 10, 2019	17.69	17.74	17.62	17.70	297,028	+0.01(+0.05%)
Dec 09, 2019	17.67	17.75	17.65	17.69	379,992	+0.01(+0.05%)
Dec 06, 2019	17.83	17.98	17.65	17.68	496,556	-0.03(-0.19%)
Dec 05, 2019	17.83	17.87	17.66	17.72	472,550	-0.03(-0.19%)
Dec 04, 2019	17.86	17.99	17.68	17.75	432,453	-0.03(-0.14%)
Dec 03, 2019	17.93	17.94	17.69	17.77	618,099	-0.17(-0.94%)
Dec 02, 2019	18.40	18.41	17.93	17.94	325,311	-0.33(-1.80%)
Nov 29, 2019	18.36	18.39	18.18	18.27	113,193	-0.14(-0.78%)
Nov 27, 2019	18.22	18.44	18.15	18.42	159,230	+0.22(+1.20%)
Nov 26, 2019	18.20	18.40	18.17	18.20	226,280	-0.13(-0.74%)
Nov 25, 2019	18.31	18.61	18.25	18.33	240,136	+0.03(+0.18%)
Nov 22, 2019	18.64	18.64	18.26	18.30	315,850	-0.22(-1.18%)
Nov 21, 2019	18.72	18.72	18.26	18.52	487,097	-0.18(-0.95%)
Nov 20, 2019	18.64	18.83	18.58	18.69	433,077	+0.03(+0.14%)
Nov 19, 2019	18.80	18.80	18.63	18.67	323,110	-0.08(-0.45%)
Nov 18, 2019	18.68	18.79	18.62	18.75	247,561	+0.06(+0.32%)
Nov 15, 2019	18.86	19.11	18.67	18.69	559,085	-0.13(-0.67%)
Nov 14, 2019	18.76	18.92	18.68	18.82	305,127	+0.03(+0.18%)
Nov 13, 2019	18.82	18.92	18.69	18.79	376,274	-0.14(-0.76%)
Nov 12, 2019	19.12	19.24	18.92	18.93	324,978	-0.19(-0.97%)
Nov 11, 2019	18.88	19.20	18.88	19.11	268,504	-0.01(-0.04%)
Nov 08, 2019	19.17	19.28	19.09	19.12	204,199	-0.07(-0.35%)
Nov 07, 2019	19.19	19.33	19.02	19.19	269,516	-0.01(-0.04%)
Nov 06, 2019	19.40	19.47	19.18	19.20	239,431	-0.18(-0.91%)
Nov 05, 2019	19.56	19.63	19.27	19.37	238,285	-0.18(-0.94%)
Nov 04, 2019	19.86	19.86	19.42	19.56	390,543	-0.27(-1.35%)
Nov 01, 2019	19.82	19.87	19.37	19.83	366,581	+0.18(+0.89%)
Oct 31, 2019	20.06	20.06	18.99	19.65	695,082	-0.86(-4.20%)
Oct 30, 2019	20.44	20.74	20.39	20.51	282,726	+0.08(+0.37%)
Oct 29, 2019	20.40	20.66	20.35	20.44	294,075	+0.01(+0.04%)
Oct 28, 2019	20.56	20.67	20.40	20.43	198,022	-0.05(-0.24%)
Oct 25, 2019	20.59	20.71	20.45	20.48	353,062	-0.07(-0.33%)
Oct 24, 2019	20.73	20.73	20.47	20.54	124,275	-0.14(-0.69%)
Oct 23, 2019	20.73	20.85	20.64	20.69	226,650	-0.04(-0.20%)
Oct 22, 2019	21.10	21.10	20.71	20.73	257,049	-0.29(-1.39%)
Oct 21, 2019	20.98	21.21	20.97	21.02	395,849	+0.20(+0.96%)
Oct 18, 2019	20.75	20.94	20.68	20.82	422,573	+0.03(+0.16%)
Oct 17, 2019	20.37	21.10	20.37	20.79	525,648	+0.47(+2.30%)
Oct 16, 2019	20.10	20.34	20.09	20.32	419,162	+0.21(+1.04%)
Oct 15, 2019	20.12	20.18	19.95	20.11	463,067	+0.03(+0.12%)
Oct 14, 2019	20.16	20.20	19.86	20.09	200,400	-0.07(-0.33%)
Oct 11, 2019	20.24	20.43	20.12	20.15	358,924	+0.03(+0.12%)
Oct 10, 2019	20.29	20.35	20.10	20.13	131,267	-0.10(-0.50%)
Oct 09, 2019	20.48	20.48	20.12	20.23	193,649	-0.03(-0.12%)
Oct 08, 2019	20.34	20.42	20.09	20.25	188,983	-0.14(-0.70%)
Oct 07, 2019	20.39	20.65	20.29	20.39	461,678	+0.00(+0.00%)
Oct 04, 2019	20.39	20.48	20.22	20.39	249,572	+0.04(+0.21%)
Oct 03, 2019	20.22	20.59	20.15	20.35	181,142	+0.10(+0.50%)
Oct 02, 2019	20.09	20.28	19.98	20.25	255,589	+0.03(+0.17%)

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.