Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	17.90	18.14	17.86	17.87	273,000	-0.11(-0.61%)
Dec 30, 2019	17.93	18.08	17.79	17.98	137,063	+0.03(+0.17%)
Dec 27, 2019	17.99	18.10	17.82	17.95	193,100	+0.02(+0.11%)
Dec 26, 2019	17.99	17.99	17.62	17.93	273,483	+0.02(+0.11%)
Dec 24, 2019	17.70	18.07	17.70	17.91	107,000	+0.29(+1.65%)
Dec 23, 2019	17.65	17.72	17.21	17.62	318,158	+0.14(+0.80%)
Dec 20, 2019	17.66	17.91	17.12	17.48	1,548,900	-0.17(-0.96%)
Dec 19, 2019	17.25	17.84	17.01	17.65	339,788	+0.44(+2.56%)
Dec 18, 2019	17.30	17.30	17.03	17.21	208,234	-0.04(-0.23%)
Dec 17, 2019	17.09	17.34	16.88	17.25	210,686	+0.23(+1.35%)
Dec 16, 2019	17.64	17.73	16.96	17.02	276,849	-0.54(-3.08%)
Dec 13, 2019	17.42	17.70	17.01	17.56	282,200	+0.17(+0.98%)
Dec 12, 2019	17.16	17.55	17.04	17.39	296,612	+0.21(+1.22%)
Dec 11, 2019	17.09	17.31	16.94	17.18	208,803	+0.17(+1.00%)
Dec 10, 2019	16.86	17.17	16.81	17.01	287,676	+0.02(+0.12%)
Dec 09, 2019	17.00	17.12	16.81	16.99	363,402	-0.01(-0.06%)
Dec 06, 2019	16.68	17.22	16.56	17.00	301,200	+0.53(+3.22%)
Dec 05, 2019	16.57	16.67	16.34	16.47	256,928	+0.17(+1.04%)
Dec 04, 2019	16.37	16.56	16.10	16.30	303,005	-0.03(-0.18%)
Dec 03, 2019	16.35	16.36	15.82	16.33	381,679	-0.15(-0.91%)
Dec 02, 2019	16.13	16.63	16.02	16.48	280,068	+0.35(+2.17%)
Nov 29, 2019	15.98	16.30	15.81	16.13	90,600	+0.11(+0.69%)
Nov 27, 2019	16.12	16.35	15.94	16.02	162,400	-0.05(-0.31%)
Nov 26, 2019	15.86	16.14	15.71	16.07	255,136	+0.18(+1.13%)
Nov 25, 2019	15.60	15.94	15.52	15.89	206,324	+0.33(+2.12%)
Nov 22, 2019	15.71	15.71	15.36	15.56	138,400	+0.00(+0.00%)
Nov 21, 2019	16.12	16.12	15.49	15.56	268,048	-0.57(-3.53%)
Nov 20, 2019	16.14	16.18	15.74	16.13	296,885	-0.08(-0.49%)
Nov 19, 2019	16.15	16.29	15.88	16.21	276,163	+0.00(+0.00%)
Nov 18, 2019	16.20	16.31	15.92	16.21	152,758	-0.05(-0.31%)
Nov 15, 2019	16.66	16.84	16.11	16.26	275,800	-0.31(-1.87%)
Nov 14, 2019	16.71	17.12	16.52	16.57	281,733	-0.16(-0.96%)
Nov 13, 2019	16.74	16.77	16.33	16.73	353,833	-0.19(-1.12%)
Nov 12, 2019	17.40	17.40	16.64	16.92	442,324	-0.43(-2.48%)
Nov 11, 2019	18.28	18.35	16.87	17.35	556,629	-1.15(-6.22%)
Nov 08, 2019	18.54	18.65	18.29	18.50	323,400	-0.05(-0.27%)
Nov 07, 2019	18.22	18.56	18.06	18.55	395,235	+0.52(+2.88%)
Nov 06, 2019	18.83	18.94	17.87	18.03	614,691	-0.96(-5.06%)
Nov 05, 2019	20.23	20.23	18.83	18.99	444,453	-1.19(-5.90%)
Nov 04, 2019	20.32	20.32	19.75	20.18	557,083	-0.04(-0.20%)
Nov 01, 2019	20.70	20.91	19.96	20.22	391,300	-0.38(-1.84%)
Oct 31, 2019	21.23	21.23	19.82	20.60	511,217	-0.60(-2.83%)
Oct 30, 2019	22.02	22.29	21.11	21.20	581,343	-0.98(-4.42%)
Oct 29, 2019	22.50	22.50	20.61	22.18	811,444	-0.85(-3.69%)
Oct 28, 2019	22.69	23.27	22.55	23.03	284,175	+0.37(+1.63%)
Oct 25, 2019	22.64	22.86	22.49	22.66	201,600	-0.02(-0.09%)
Oct 24, 2019	22.69	22.80	22.34	22.68	252,203	+0.07(+0.31%)
Oct 23, 2019	22.38	22.98	22.04	22.61	422,362	+0.33(+1.48%)
Oct 22, 2019	21.48	22.43	21.43	22.28	365,719	+0.80(+3.72%)
Oct 21, 2019	21.00	21.61	21.00	21.48	227,862	+0.61(+2.92%)
Oct 18, 2019	20.56	20.94	20.52	20.87	175,400	+0.22(+1.07%)
Oct 17, 2019	20.24	20.71	20.09	20.65	243,981	+0.50(+2.48%)
Oct 16, 2019	19.91	20.30	19.83	20.15	152,024	+0.15(+0.75%)
Oct 15, 2019	19.68	20.03	19.55	20.00	209,882	+0.33(+1.68%)
Oct 14, 2019	19.95	20.07	19.56	19.67	249,636	-0.44(-2.19%)
Oct 11, 2019	20.12	20.34	19.88	20.11	262,000	+0.24(+1.21%)
Oct 10, 2019	19.95	20.35	19.83	19.87	289,205	-0.11(-0.55%)
Oct 09, 2019	20.06	20.13	19.73	19.98	214,014	-0.01(-0.05%)
Oct 08, 2019	20.08	20.17	19.89	19.99	362,469	-0.27(-1.33%)
Oct 07, 2019	20.73	20.73	20.23	20.26	316,718	-0.20(-0.98%)
Oct 04, 2019	20.29	20.50	20.12	20.46	203,500	+0.17(+0.84%)
Oct 03, 2019	20.18	20.48	19.94	20.29	162,290	+0.00(+0.00%)
Oct 02, 2019	20.10	20.43	19.99	20.29	165,015	+0.05(+0.25%)

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.