Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	18.11	18.43	18.11	18.25	993,600	+0.12(+0.66%)
Dec 30, 2019	18.08	18.51	17.95	18.13	937,641	+0.06(+0.33%)
Dec 27, 2019	18.03	18.20	17.88	18.07	674,000	+0.04(+0.22%)
Dec 26, 2019	18.25	18.37	17.96	18.03	939,108	-0.22(-1.21%)
Dec 24, 2019	18.10	18.37	18.05	18.25	521,000	+0.21(+1.16%)
Dec 23, 2019	17.85	18.13	17.83	18.04	917,551	+0.21(+1.18%)
Dec 20, 2019	17.71	17.95	17.57	17.83	3,118,400	+0.04(+0.22%)
Dec 19, 2019	17.81	17.88	17.59	17.79	1,451,887	-0.11(-0.61%)
Dec 18, 2019	17.86	18.06	17.84	17.90	1,355,053	+0.01(+0.06%)
Dec 17, 2019	17.63	17.97	17.43	17.89	1,374,918	+0.25(+1.42%)
Dec 16, 2019	18.08	18.19	17.43	17.64	2,325,762	-0.30(-1.67%)
Dec 13, 2019	18.52	18.56	17.83	17.94	1,424,000	-0.70(-3.76%)
Dec 12, 2019	18.62	19.06	18.40	18.64	1,730,319	+0.02(+0.11%)
Dec 11, 2019	18.87	18.88	18.53	18.62	1,429,653	-0.22(-1.17%)
Dec 10, 2019	18.61	19.02	18.61	18.84	1,565,942	+0.16(+0.86%)
Dec 09, 2019	18.85	19.06	18.66	18.68	737,940	-0.18(-0.95%)
Dec 06, 2019	19.06	19.23	18.75	18.86	962,400	+0.06(+0.32%)
Dec 05, 2019	18.69	18.86	18.56	18.80	894,265	+0.13(+0.70%)
Dec 04, 2019	18.45	19.05	18.45	18.67	1,967,205	+0.36(+1.97%)
Dec 03, 2019	18.50	18.60	18.02	18.31	1,964,314	-0.38(-2.03%)
Dec 02, 2019	18.43	18.80	18.27	18.69	1,098,888	+0.26(+1.41%)
Nov 29, 2019	18.60	18.95	18.42	18.43	618,300	-0.17(-0.91%)
Nov 27, 2019	18.86	18.89	18.53	18.60	1,050,300	-0.07(-0.37%)
Nov 26, 2019	18.33	18.99	18.16	18.67	1,239,027	+0.39(+2.13%)
Nov 25, 2019	18.30	18.41	18.09	18.28	1,686,050	+0.12(+0.66%)
Nov 22, 2019	18.41	18.51	18.16	18.16	1,128,400	-0.18(-0.98%)
Nov 21, 2019	18.61	18.63	18.05	18.34	1,755,478	-0.26(-1.40%)
Nov 20, 2019	18.75	18.75	18.30	18.60	2,364,936	-0.07(-0.37%)
Nov 19, 2019	18.60	18.68	18.27	18.67	2,541,332	-0.11(-0.59%)
Nov 18, 2019	19.09	19.09	18.54	18.78	2,090,072	-0.19(-1.00%)
Nov 15, 2019	19.09	19.18	18.93	18.97	2,311,800	-0.04(-0.21%)
Nov 14, 2019	18.33	19.35	18.28	19.01	2,049,642	-0.51(-2.61%)
Nov 13, 2019	19.83	19.94	19.29	19.52	1,509,985	-0.43(-2.16%)
Nov 12, 2019	20.00	20.10	19.78	19.95	1,701,895	-0.02(-0.10%)
Nov 11, 2019	19.80	20.33	19.64	19.97	2,221,410	+0.07(+0.35%)
Nov 08, 2019	20.31	20.73	19.83	19.90	6,348,000	-0.10(-0.50%)
Nov 07, 2019	20.11	21.98	19.82	20.00	8,599,965	+3.36(+20.19%)
Nov 06, 2019	16.65	16.84	16.36	16.64	1,746,851	-0.01(-0.06%)
Nov 05, 2019	15.97	16.76	15.97	16.65	1,280,399	+0.74(+4.65%)
Nov 04, 2019	15.72	15.97	15.57	15.91	1,906,349	+0.34(+2.18%)
Nov 01, 2019	15.54	15.61	15.38	15.57	1,228,500	+0.07(+0.45%)
Oct 31, 2019	16.64	16.64	15.39	15.50	1,759,230	-1.28(-7.63%)
Oct 30, 2019	16.70	16.92	16.42	16.78	1,646,764	+0.01(+0.06%)
Oct 29, 2019	16.62	16.88	16.35	16.77	957,488	+0.06(+0.36%)
Oct 28, 2019	16.61	16.89	16.50	16.71	831,858	+0.20(+1.21%)
Oct 25, 2019	16.32	16.64	16.16	16.51	927,200	+0.16(+0.98%)
Oct 24, 2019	16.46	16.50	15.96	16.35	1,042,809	-0.05(-0.30%)
Oct 23, 2019	15.95	16.45	15.78	16.40	1,232,593	+0.48(+3.02%)
Oct 22, 2019	15.48	15.98	15.36	15.92	1,140,493	+0.43(+2.78%)
Oct 21, 2019	15.76	15.96	15.47	15.49	1,023,288	+0.00(+0.00%)
Oct 18, 2019	15.61	15.80	15.37	15.49	1,294,700	-0.27(-1.71%)
Oct 17, 2019	15.74	15.88	15.67	15.76	750,882	+0.09(+0.57%)
Oct 16, 2019	15.66	15.87	15.51	15.67	895,469	-0.02(-0.13%)
Oct 15, 2019	15.45	15.82	15.36	15.69	1,321,481	+0.24(+1.55%)
Oct 14, 2019	15.77	15.79	15.30	15.45	866,781	-0.44(-2.77%)
Oct 11, 2019	15.43	16.12	15.43	15.89	1,654,300	+0.73(+4.82%)
Oct 10, 2019	14.94	15.20	14.93	15.16	1,017,201	+0.28(+1.88%)
Oct 09, 2019	14.85	14.96	14.55	14.88	1,158,288	+0.10(+0.68%)
Oct 08, 2019	14.83	15.07	14.73	14.78	1,453,323	-0.27(-1.79%)
Oct 07, 2019	14.92	15.32	14.90	15.05	1,060,193	+0.15(+1.01%)
Oct 04, 2019	14.88	15.03	14.78	14.90	1,072,200	+0.07(+0.47%)
Oct 03, 2019	14.49	14.88	14.30	14.83	1,358,952	+0.20(+1.37%)
Oct 02, 2019	15.17	15.23	14.49	14.63	1,975,057	-0.73(-4.75%)

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.