Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019		22.40	22.40	22.40	0	+0.10(+0.45%)
Dec 30, 2019	22.04	22.36	22.04	22.30	8,658	+0.08(+0.36%)
Dec 27, 2019	22.20	22.24	22.20	22.22	2,700	+0.03(+0.14%)
Dec 26, 2019	22.31	22.32	22.17	22.19	1,755	-0.11(-0.49%)
Dec 24, 2019	22.25	22.32	22.25	22.30	500	+0.18(+0.81%)
Dec 23, 2019	22.27	22.27	22.09	22.12	40,534	-0.16(-0.72%)
Dec 20, 2019	22.18	22.39	22.18	22.28	13,000	+0.18(+0.81%)
Dec 19, 2019	21.99	22.13	21.96	22.10	25,394	+0.20(+0.91%)
Dec 18, 2019	21.99	21.99	21.90	21.90	3,775	-0.07(-0.32%)
Dec 17, 2019	21.98	21.98	21.90	21.97	11,219	+0.05(+0.23%)
Dec 16, 2019	21.58	22.00	21.58	21.92	12,318	+0.24(+1.11%)
Dec 13, 2019	21.99	21.99	21.48	21.68	5,700	-0.11(-0.50%)
Dec 12, 2019	21.56	21.86	21.56	21.79	16,499	+0.36(+1.68%)
Dec 11, 2019	21.43	21.45	21.39	21.43	1,453	+0.06(+0.28%)
Dec 10, 2019	21.22	21.42	21.22	21.37	2,381	-0.03(-0.14%)
Dec 09, 2019	21.37	21.40	21.32	21.40	5,205	+0.04(+0.19%)
Dec 06, 2019	21.52	21.56	21.36	21.36	16,100	-0.01(-0.05%)
Dec 05, 2019	21.21	21.50	21.21	21.37	17,689	+0.15(+0.71%)
Dec 04, 2019	21.28	21.37	21.22	21.22	2,576	+0.03(+0.14%)
Dec 03, 2019	21.29	21.29	21.08	21.19	14,840	-0.10(-0.47%)
Dec 02, 2019	21.20	21.40	21.20	21.29	11,869	-0.04(-0.16%)
Nov 29, 2019	21.38	21.43	21.30	21.32	3,700	+0.02(+0.07%)
Nov 27, 2019	21.40	21.48	21.31	21.31	3,800	-0.05(-0.23%)
Nov 26, 2019	21.29	21.41	21.28	21.36	6,613	-0.05(-0.23%)
Nov 25, 2019	21.28	21.44	21.28	21.41	3,439	+0.27(+1.28%)
Nov 22, 2019	21.11	21.30	21.09	21.14	23,500	-0.07(-0.33%)
Nov 21, 2019	21.21	21.21	21.12	21.21	2,800	-0.02(-0.09%)
Nov 20, 2019	21.37	21.46	21.17	21.23	14,661	-0.11(-0.52%)
Nov 19, 2019	21.05	21.38	21.05	21.34	26,658	+0.34(+1.62%)
Nov 18, 2019	21.01	21.01	20.94	21.00	4,340	-0.15(-0.71%)
Nov 15, 2019	21.14	21.18	21.05	21.15	7,500	+0.10(+0.48%)
Nov 14, 2019	20.99	21.11	20.99	21.05	1,843	+0.05(+0.24%)
Nov 13, 2019	21.05	21.14	20.99	21.00	9,525	-0.18(-0.85%)
Nov 12, 2019	21.10	21.18	21.10	21.18	6,111	+0.18(+0.86%)
Nov 11, 2019	20.89	21.07	20.89	21.00	4,325	-0.11(-0.52%)
Nov 08, 2019	21.13	21.23	21.06	21.11	11,200	-0.09(-0.42%)
Nov 07, 2019	21.17	21.33	21.17	21.20	4,091	+0.06(+0.28%)
Nov 06, 2019	21.19	21.20	21.04	21.14	26,760	-0.02(-0.09%)
Nov 05, 2019	21.08	21.22	21.04	21.16	30,251	+0.18(+0.86%)
Nov 04, 2019	20.97	20.98	20.86	20.98	8,966	+0.12(+0.57%)
Nov 01, 2019	20.99	21.00	20.84	20.86	8,628	-0.04(-0.19%)
Oct 31, 2019	21.02	21.02	20.56	20.90	20,107	-0.12(-0.57%)
Oct 30, 2019	20.95	21.09	20.91	21.02	12,220	-0.07(-0.33%)
Oct 29, 2019	21.08	21.18	20.95	21.09	60,580	+0.02(+0.09%)
Oct 28, 2019	20.92	21.27	20.92	21.07	15,392	+0.21(+1.00%)
Oct 25, 2019	20.93	21.09	20.86	20.86	15,852	-0.03(-0.14%)
Oct 24, 2019	20.93	20.95	20.81	20.89	12,939	-0.06(-0.29%)
Oct 23, 2019	20.89	20.95	20.77	20.95	9,960	-0.02(-0.09%)
Oct 22, 2019	20.77	20.97	20.60	20.97	15,672	+0.09(+0.43%)
Oct 21, 2019	20.81	20.98	20.79	20.88	21,471	+0.10(+0.48%)
Oct 18, 2019	20.69	20.84	20.69	20.78	14,046	+0.14(+0.68%)
Oct 17, 2019	20.49	20.64	20.46	20.64	15,737	+0.23(+1.12%)
Oct 16, 2019	20.51	20.54	20.34	20.41	12,406	-0.07(-0.34%)
Oct 15, 2019	20.30	20.54	20.30	20.48	20,518	+0.19(+0.93%)
Oct 14, 2019	20.33	20.44	20.29	20.29	4,035	-0.13(-0.63%)
Oct 11, 2019	20.48	20.86	20.42	20.42	47,658	+0.09(+0.44%)
Oct 10, 2019	20.29	20.40	20.25	20.33	12,370	+0.10(+0.49%)
Oct 09, 2019	20.27	20.27	20.10	20.23	7,758	+0.11(+0.54%)
Oct 08, 2019	20.30	20.30	20.08	20.12	4,234	-0.26(-1.27%)
Oct 07, 2019	20.34	20.52	20.34	20.38	7,763	+0.00(+0.00%)
Oct 04, 2019	20.31	20.38	20.21	20.38	8,428	+0.09(+0.44%)
Oct 03, 2019	20.27	20.36	20.10	20.29	8,270	-0.07(-0.34%)
Oct 02, 2019	20.23	20.47	20.16	20.36	18,326	+0.11(+0.54%)
Oct 01, 2019	20.73	20.82	20.23	20.25	14,074	-0.41(-1.98%)
Sep 30, 2019	20.68	20.75	20.57	20.66	8,609	+0.12(+0.58%)
Sep 27, 2019	20.43	20.66	20.43	20.54	17,558	+0.05(+0.24%)
Sep 26, 2019	20.61	20.61	20.49	20.49	1,708	-0.16(-0.77%)
Sep 25, 2019	20.61	20.76	20.42	20.65	17,270	+0.28(+1.37%)
Sep 24, 2019	20.59	20.60	20.35	20.37	5,773	-0.20(-0.97%)
Sep 23, 2019	20.33	20.67	20.20	20.57	5,433	+0.18(+0.88%)
Sep 20, 2019	20.45	20.75	20.25	20.39	37,825	-0.04(-0.19%)
Sep 19, 2019	20.48	20.76	20.42	20.43	14,201	-0.14(-0.68%)
Sep 18, 2019	20.26	20.58	20.26	20.57	6,657	+0.13(+0.63%)
Sep 17, 2019	20.40	20.54	20.35	20.44	16,743	-0.21(-1.01%)
Sep 16, 2019	20.58	20.65	20.53	20.65	5,586	+0.07(+0.34%)
Sep 13, 2019	20.26	20.70	20.26	20.58	12,441	+0.19(+0.93%)
Sep 12, 2019	20.01	20.42	20.01	20.39	31,957	+0.21(+1.04%)
Sep 11, 2019	19.73	20.18	19.73	20.18	21,912	+0.51(+2.58%)
Sep 10, 2019	19.64	19.83	19.61	19.67	25,382	+0.05(+0.25%)
Sep 09, 2019	19.02	19.62	19.02	19.62	43,962	+0.61(+3.20%)
Sep 06, 2019	18.94	19.15	18.94	19.02	10,133	-0.07(-0.37%)
Sep 05, 2019	18.72	19.26	18.72	19.09	11,758	+0.37(+1.97%)
Sep 04, 2019	18.75	18.84	18.63	18.72	17,669	+0.10(+0.54%)
Sep 03, 2019	18.85	18.85	18.51	18.62	10,905	-0.23(-1.22%)
Aug 30, 2019	19.06	19.06	18.77	18.85	8,327	-0.12(-0.63%)
Aug 29, 2019	18.95	19.19	18.94	18.97	44,471	+0.32(+1.71%)
Aug 28, 2019	18.59	18.80	18.58	18.65	24,037	+0.10(+0.54%)
Aug 27, 2019	18.66	18.70	18.52	18.55	4,315	-0.25(-1.33%)
Aug 26, 2019	18.64	18.86	18.56	18.80	11,451	+0.16(+0.86%)
Aug 23, 2019	18.93	18.93	18.59	18.64	24,481	-0.31(-1.63%)
Aug 22, 2019	18.91	18.99	18.86	18.95	35,339	+0.05(+0.26%)
Aug 21, 2019	18.91	19.02	18.84	18.90	23,112	-0.03(-0.16%)
Aug 20, 2019	18.92	19.00	18.82	18.93	14,527	-0.08(-0.42%)
Aug 19, 2019	19.05	19.06	18.87	19.01	51,329	+0.09(+0.47%)
Aug 16, 2019	18.74	19.10	18.74	18.92	90,801	+0.20(+1.06%)
Aug 15, 2019	18.97	19.13	18.60	18.72	46,063	-0.22(-1.16%)
Aug 14, 2019	19.34	19.34	18.84	18.94	86,350	-0.49(-2.51%)
Aug 13, 2019	19.25	19.62	19.12	19.43	111,941	-0.07(-0.36%)
Aug 12, 2019	19.40	19.98	19.28	19.50	290,151	-0.84(-4.12%)
Aug 09, 2019	18.94	20.33	18.89	20.33	734,542	+6.85(+50.78%)
Aug 08, 2019	13.75	13.78	13.48	13.48	2,880	-0.05(-0.37%)
Aug 07, 2019	13.60	13.67	13.49	13.53	5,362	-0.03(-0.22%)
Aug 06, 2019	13.86	14.04	13.43	13.56	11,237	-0.20(-1.44%)
Aug 05, 2019	13.75	13.86	13.51	13.76	5,440	-0.05(-0.36%)
Aug 02, 2019	14.01	14.11	13.80	13.81	4,134	-0.14(-0.99%)
Aug 01, 2019	14.21	14.34	13.95	13.95	11,250	-0.14(-0.99%)
Jul 31, 2019	14.16	14.35	14.09	14.09	7,893	-0.03(-0.21%)
Jul 30, 2019	14.21	14.21	14.00	14.12	4,172	+0.12(+0.85%)
Jul 29, 2019	13.98	14.30	13.98	14.00	13,126	-0.14(-0.98%)
Jul 26, 2019	14.00	14.28	13.98	14.14	6,757	+0.00(+0.00%)
Jul 25, 2019	13.92	14.14	13.92	14.14	5,487	+0.22(+1.57%)
Jul 24, 2019	13.84	14.00	13.82	13.92	13,718	+0.12(+0.86%)
Jul 23, 2019	13.63	14.34	13.48	13.80	28,274	+0.22(+1.61%)
Jul 22, 2019	13.84	13.84	13.54	13.58	18,373	-0.05(-0.36%)
Jul 19, 2019	13.63	14.24	13.63	13.63	5,345	+0.06(+0.44%)
Jul 18, 2019	14.30	14.38	13.26	13.57	103,721	-0.80(-5.59%)
Jul 17, 2019	14.53	14.53	14.33	14.38	8,576	+0.07(+0.48%)
Jul 16, 2019	14.34	14.47	14.31	14.31	13,487	-0.06(-0.41%)
Jul 15, 2019	14.33	14.38	14.30	14.37	3,016	+0.07(+0.49%)
Jul 12, 2019	14.45	14.47	14.07	14.30	13,110	-0.07(-0.52%)
Jul 11, 2019	14.27	14.45	14.27	14.37	14,577	-0.11(-0.74%)
Jul 10, 2019	14.58	14.58	14.39	14.48	10,576	-0.01(-0.05%)
Jul 09, 2019	14.40	14.58	14.40	14.49	1,841	+0.04(+0.27%)
Jul 08, 2019	14.50	14.58	14.41	14.45	3,903	+0.05(+0.34%)
Jul 05, 2019	14.38	14.61	14.34	14.40	5,647	+0.09(+0.62%)
Jul 03, 2019	14.27	14.36	14.27	14.31	7,967	-0.02(-0.16%)
Jul 02, 2019	14.33	14.37	14.33	14.33	4,753	-0.03(-0.19%)
Jul 01, 2019	14.35	14.37	14.30	14.36	15,618	+0.12(+0.84%)
Jun 28, 2019	14.18	14.43	14.18	14.24	12,908	+0.05(+0.35%)
Jun 27, 2019	14.22	14.22	14.19	14.19	9,529	+0.00(+0.00%)
Jun 26, 2019	14.19	14.23	14.19	14.19	6,920	+0.01(+0.07%)
Jun 25, 2019	14.20	14.32	14.18	14.18	7,434	-0.03(-0.24%)
Jun 24, 2019	14.30	14.37	14.21	14.21	6,840	-0.08(-0.59%)
Jun 21, 2019	14.38	14.39	14.30	14.30	9,782	-0.08(-0.55%)
Jun 20, 2019	14.43	14.50	14.35	14.38	1,851	-0.04(-0.27%)
Jun 19, 2019	14.34	14.68	14.17	14.42	7,966	-0.01(-0.07%)
Jun 18, 2019	14.43	14.48	14.24	14.43	15,660	+0.10(+0.69%)
Jun 17, 2019	14.43	14.43	14.33	14.33	22,936	-0.10(-0.69%)
Jun 14, 2019	14.40	14.44	14.29	14.43	6,353	+0.03(+0.21%)
Jun 13, 2019	14.39	14.52	14.38	14.40	10,084	+0.02(+0.14%)
Jun 12, 2019	14.56	14.56	14.31	14.38	36,251	-0.03(-0.21%)
Jun 11, 2019	14.53	14.53	14.40	14.41	4,446	-0.02(-0.14%)
Jun 10, 2019	14.56	14.75	14.43	14.43	4,568	+0.00(+0.00%)
Jun 07, 2019	14.43	14.45	14.43	14.43	3,328	+0.05(+0.34%)
Jun 06, 2019	14.37	14.76	14.36	14.38	13,095	+0.11(+0.76%)
Jun 05, 2019	14.65	14.65	14.27	14.27	4,120	+0.00(+0.00%)
Jun 04, 2019	14.18	14.58	14.08	14.27	9,336	-0.02(-0.14%)

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.