Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	18.97	19.20	18.90	18.93	1,302,368	-0.09(-0.49%)
Dec 30, 2019	19.34	19.38	19.00	19.02	1,192,547	-0.37(-1.90%)
Dec 27, 2019	19.72	19.74	19.35	19.39	656,274	-0.25(-1.26%)
Dec 26, 2019	19.61	19.66	19.47	19.64	480,916	+0.13(+0.66%)
Dec 24, 2019	19.61	19.66	19.47	19.51	248,326	-0.15(-0.78%)
Dec 23, 2019	19.31	19.70	19.16	19.66	775,655	+0.40(+2.09%)
Dec 20, 2019	19.44	19.53	19.17	19.26	3,583,883	-0.02(-0.09%)
Dec 19, 2019	19.40	19.52	19.25	19.28	2,141,407	-0.09(-0.49%)
Dec 18, 2019	19.12	19.45	18.98	19.37	1,619,918	+0.25(+1.30%)
Dec 17, 2019	19.24	19.31	19.07	19.12	995,745	-0.10(-0.53%)
Dec 16, 2019	19.53	19.63	19.22	19.23	1,350,897	-0.22(-1.14%)
Dec 13, 2019	19.59	19.87	19.30	19.45	1,130,810	-0.21(-1.04%)
Dec 12, 2019	19.35	19.77	19.26	19.65	1,500,209	+0.30(+1.55%)
Dec 11, 2019	18.46	19.37	18.41	19.35	2,441,493	+1.07(+5.84%)
Dec 10, 2019	18.19	18.36	18.12	18.29	1,359,727	+0.09(+0.47%)
Dec 09, 2019	18.14	18.39	18.12	18.20	913,067	+0.03(+0.19%)
Dec 06, 2019	17.94	18.29	17.94	18.17	932,453	+0.60(+3.40%)
Dec 05, 2019	17.65	17.74	17.49	17.57	665,890	+0.02(+0.10%)
Dec 04, 2019	17.59	17.86	17.54	17.55	892,098	+0.05(+0.29%)
Dec 03, 2019	17.47	17.53	17.25	17.50	783,065	-0.27(-1.54%)
Dec 02, 2019	18.05	18.30	17.76	17.77	926,114	-0.21(-1.14%)
Nov 29, 2019	18.17	18.27	17.93	17.98	557,740	-0.32(-1.73%)
Nov 27, 2019	18.18	18.34	18.10	18.30	755,394	+0.13(+0.71%)
Nov 26, 2019	18.31	18.53	18.11	18.17	1,078,033	-0.21(-1.12%)
Nov 25, 2019	18.26	18.48	18.19	18.37	1,227,932	+0.18(+0.99%)
Nov 22, 2019	17.94	18.24	17.92	18.19	723,681	+0.35(+1.96%)
Nov 21, 2019	17.87	18.09	17.79	17.84	949,316	+0.01(+0.05%)
Nov 20, 2019	17.96	18.07	17.75	17.83	1,034,280	-0.18(-1.00%)
Nov 19, 2019	18.08	18.15	17.89	18.01	649,472	+0.06(+0.33%)
Nov 18, 2019	18.07	18.07	17.78	17.95	795,595	-0.15(-0.85%)
Nov 15, 2019	18.15	18.32	17.95	18.11	746,383	+0.12(+0.67%)
Nov 14, 2019	18.17	18.29	17.89	17.99	864,451	-0.15(-0.80%)
Nov 13, 2019	18.23	18.36	18.08	18.13	1,115,869	-0.30(-1.62%)
Nov 12, 2019	18.47	18.59	18.30	18.43	1,654,991	-0.08(-0.42%)
Nov 11, 2019	17.95	18.55	17.89	18.51	1,982,233	+0.35(+1.93%)
Nov 08, 2019	18.23	18.37	17.98	18.16	1,394,584	-0.29(-1.58%)
Nov 07, 2019	18.66	18.94	18.40	18.45	1,541,302	+0.02(+0.09%)
Nov 06, 2019	18.53	18.62	18.24	18.43	1,013,689	-0.16(-0.87%)
Nov 05, 2019	18.69	19.03	18.49	18.59	2,001,138	-0.03(-0.14%)
Nov 04, 2019	18.18	18.86	18.16	18.62	3,283,242	+0.89(+5.01%)
Nov 01, 2019	17.05	17.75	17.00	17.73	2,659,036	+0.83(+4.90%)
Oct 31, 2019	17.05	17.05	16.65	16.90	2,941,463	-0.15(-0.85%)
Oct 30, 2019	16.84	17.06	16.64	17.05	2,817,641	+0.17(+1.01%)
Oct 29, 2019	16.68	17.09	16.65	16.88	1,846,222	+0.08(+0.46%)
Oct 28, 2019	16.46	16.84	16.45	16.80	1,822,017	+0.39(+2.40%)
Oct 25, 2019	15.89	16.66	15.89	16.41	2,545,756	+0.42(+2.62%)
Oct 24, 2019	15.90	16.43	14.98	15.99	3,805,783	+0.18(+1.14%)
Oct 23, 2019	15.82	15.97	15.51	15.81	1,579,036	-0.01(-0.05%)
Oct 22, 2019	15.68	15.83	15.33	15.82	1,707,324	+0.11(+0.71%)
Oct 21, 2019	15.57	15.91	15.57	15.71	1,361,012	+0.28(+1.83%)
Oct 18, 2019	15.48	15.65	15.34	15.42	1,056,967	-0.21(-1.37%)
Oct 17, 2019	15.60	15.83	15.42	15.64	1,169,861	+0.21(+1.33%)
Oct 16, 2019	15.24	15.61	15.15	15.43	1,294,875	+0.22(+1.46%)
Oct 15, 2019	14.62	15.29	14.49	15.21	1,266,259	+0.56(+3.79%)
Oct 14, 2019	14.58	14.77	14.45	14.65	1,687,359	-0.06(-0.41%)
Oct 11, 2019	14.52	14.95	14.52	14.71	2,105,392	+0.36(+2.50%)
Oct 10, 2019	13.82	14.42	13.76	14.36	1,878,519	+0.64(+4.69%)
Oct 09, 2019	13.72	13.78	13.58	13.71	1,234,049	+0.10(+0.75%)
Oct 08, 2019	13.72	13.79	13.56	13.61	1,672,394	-0.31(-2.25%)
Oct 07, 2019	14.15	14.27	13.81	13.92	2,247,905	-0.35(-2.43%)
Oct 04, 2019	14.75	14.78	14.00	14.27	2,469,266	-0.49(-3.32%)
Oct 03, 2019	15.04	15.06	14.52	14.76	1,831,495	-0.33(-2.19%)
Oct 02, 2019	15.32	15.48	14.80	15.09	1,984,949	-0.42(-2.73%)

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.