Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	19.25	19.44	19.20	19.42	752,700	+0.11(+0.57%)
Dec 30, 2019	19.59	19.66	19.26	19.31	1,682,951	-0.28(-1.43%)
Dec 27, 2019	19.88	19.88	19.47	19.59	1,105,400	-0.25(-1.26%)
Dec 26, 2019	19.69	19.87	19.66	19.84	1,125,466	+0.21(+1.07%)
Dec 24, 2019	19.66	19.68	19.50	19.63	729,300	-0.01(-0.05%)
Dec 23, 2019	19.38	19.65	19.24	19.64	2,206,200	+0.26(+1.34%)
Dec 20, 2019	19.44	19.50	19.30	19.38	1,364,300	-0.19(-0.97%)
Dec 19, 2019	19.50	19.57	19.32	19.57	1,536,432	+0.07(+0.36%)
Dec 18, 2019	19.15	19.57	19.15	19.50	1,418,427	+0.23(+1.19%)
Dec 17, 2019	19.00	19.52	19.00	19.27	1,229,878	+0.36(+1.90%)
Dec 16, 2019	18.70	18.95	18.68	18.91	1,550,911	+0.34(+1.83%)
Dec 13, 2019	18.88	18.94	18.48	18.57	1,623,500	-0.28(-1.49%)
Dec 12, 2019	18.78	19.04	18.68	18.85	2,099,656	+0.13(+0.69%)
Dec 11, 2019	18.74	18.86	18.61	18.72	1,923,065	+0.02(+0.11%)
Dec 10, 2019	18.22	18.76	18.22	18.70	2,626,331	+0.46(+2.52%)
Dec 09, 2019	17.72	18.24	17.72	18.24	2,554,569	+0.46(+2.59%)
Dec 06, 2019	17.68	17.89	17.68	17.78	1,817,500	+0.11(+0.62%)
Dec 05, 2019	17.80	17.90	17.67	17.67	1,757,857	-0.18(-1.01%)
Dec 04, 2019	17.87	17.87	17.55	17.85	1,805,093	+0.26(+1.48%)
Dec 03, 2019	17.65	17.75	17.51	17.59	1,259,335	-0.11(-0.62%)
Dec 02, 2019	17.97	18.29	17.70	17.70	939,745	-0.22(-1.23%)
Nov 29, 2019	18.01	18.04	17.85	17.92	186,000	-0.11(-0.61%)
Nov 27, 2019	18.04	18.05	17.75	18.03	557,000	+0.03(+0.17%)
Nov 26, 2019	18.37	18.39	17.94	18.00	1,841,668	-0.39(-2.12%)
Nov 25, 2019	18.27	18.39	18.20	18.39	1,124,964	+0.15(+0.82%)
Nov 22, 2019	18.14	18.30	18.08	18.24	554,400	+0.10(+0.55%)
Nov 21, 2019	17.78	18.15	17.71	18.14	1,887,437	+0.42(+2.37%)
Nov 20, 2019	17.62	17.80	17.55	17.72	1,729,608	+0.12(+0.68%)
Nov 19, 2019	17.93	17.99	17.59	17.60	834,464	-0.35(-1.95%)
Nov 18, 2019	18.35	18.40	17.90	17.95	914,176	-0.38(-2.07%)
Nov 15, 2019	18.14	18.35	18.14	18.33	2,455,500	+0.24(+1.33%)
Nov 14, 2019	18.30	18.31	18.09	18.09	818,733	-0.14(-0.77%)
Nov 13, 2019	18.28	18.43	18.17	18.23	797,846	-0.10(-0.55%)
Nov 12, 2019	18.42	18.64	18.32	18.33	799,925	-0.13(-0.70%)
Nov 11, 2019	18.50	18.56	18.38	18.46	439,415	-0.22(-1.18%)
Nov 08, 2019	18.71	18.77	18.46	18.68	871,500	-0.04(-0.21%)
Nov 07, 2019	19.08	19.10	18.57	18.72	1,138,320	-0.24(-1.27%)
Nov 06, 2019	19.30	19.30	18.91	18.96	545,660	-0.29(-1.51%)
Nov 05, 2019	19.51	19.53	19.11	19.25	365,326	-0.21(-1.08%)
Nov 04, 2019	19.36	19.61	19.36	19.46	677,322	+0.22(+1.14%)
Nov 01, 2019	19.18	19.27	19.09	19.24	576,200	+0.21(+1.10%)
Oct 31, 2019	19.02	19.14	18.90	19.03	799,367	-0.04(-0.21%)
Oct 30, 2019	19.05	19.20	19.00	19.07	598,645	+0.00(+0.00%)
Oct 29, 2019	19.12	19.24	19.05	19.07	433,762	-0.05(-0.26%)
Oct 28, 2019	19.45	19.57	19.12	19.12	338,567	-0.31(-1.60%)
Oct 25, 2019	19.27	19.47	19.27	19.43	400,100	+0.09(+0.47%)
Oct 24, 2019	19.37	19.45	19.26	19.34	399,740	-0.04(-0.21%)
Oct 23, 2019	19.47	19.53	19.32	19.38	263,033	-0.05(-0.26%)
Oct 22, 2019	19.48	19.70	19.40	19.43	345,359	-0.01(-0.05%)
Oct 21, 2019	19.51	19.55	19.44	19.44	620,133	-0.03(-0.15%)
Oct 18, 2019	19.34	19.59	19.27	19.47	552,000	+0.13(+0.67%)
Oct 17, 2019	19.53	19.54	19.34	19.34	388,893	-0.11(-0.57%)
Oct 16, 2019	19.46	19.67	19.43	19.45	293,707	-0.09(-0.46%)
Oct 15, 2019	19.49	19.73	19.46	19.54	304,978	+0.02(+0.10%)
Oct 14, 2019	19.49	19.56	19.38	19.52	1,266,842	-0.09(-0.46%)
Oct 11, 2019	19.74	19.77	19.60	19.61	355,600	+0.02(+0.10%)
Oct 10, 2019	19.52	19.65	19.50	19.59	448,413	-0.35(-1.76%)
Oct 09, 2019	20.27	20.29	19.92	19.94	473,394	-0.16(-0.80%)
Oct 08, 2019	20.17	20.21	20.02	20.10	276,190	-0.25(-1.23%)
Oct 07, 2019	20.65	20.65	20.33	20.35	255,498	-0.24(-1.17%)
Oct 04, 2019	20.67	20.70	20.48	20.59	359,000	+0.07(+0.34%)
Oct 03, 2019	20.36	20.56	20.20	20.52	343,735	+0.06(+0.29%)
Oct 02, 2019	20.55	20.59	20.34	20.46	533,725	-0.21(-1.02%)

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.