Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	18.25	18.82	18.21	18.69	1,736,891	+0.40(+2.16%)
Dec 30, 2019	17.83	18.53	17.75	18.29	2,408,689	+0.35(+1.93%)
Dec 27, 2019	18.57	18.59	17.87	17.95	1,573,243	-0.55(-3.00%)
Dec 26, 2019	18.35	18.61	18.17	18.50	1,396,036	+0.22(+1.19%)
Dec 24, 2019	19.28	19.28	18.20	18.28	1,810,432	-0.80(-4.20%)
Dec 23, 2019	18.29	19.10	18.11	19.09	2,439,082	+0.91(+5.01%)
Dec 20, 2019	17.81	18.19	17.58	18.18	4,099,989	+0.40(+2.23%)
Dec 19, 2019	17.52	17.80	17.28	17.78	2,117,552	+0.27(+1.53%)
Dec 18, 2019	17.37	17.92	17.37	17.51	2,005,259	+0.03(+0.17%)
Dec 17, 2019	17.40	17.61	17.25	17.48	1,986,882	+0.06(+0.34%)
Dec 16, 2019	17.29	17.66	17.13	17.42	1,590,404	+0.36(+2.09%)
Dec 13, 2019	17.57	17.71	16.99	17.07	2,647,865	-0.42(-2.38%)
Dec 12, 2019	16.76	17.55	16.71	17.48	3,010,455	+0.84(+5.06%)
Dec 11, 2019	16.26	16.81	16.21	16.64	2,561,617	+0.48(+2.94%)
Dec 10, 2019	15.95	16.30	15.89	16.17	2,821,238	+0.23(+1.43%)
Dec 09, 2019	16.19	16.34	15.91	15.94	3,910,663	-0.41(-2.48%)
Dec 06, 2019	16.46	16.70	16.23	16.34	1,995,798	+0.22(+1.35%)
Dec 05, 2019	16.68	16.85	16.04	16.13	2,372,077	-0.38(-2.28%)
Dec 04, 2019	16.50	16.98	16.48	16.50	2,963,308	+0.01(+0.06%)
Dec 03, 2019	16.49	16.56	16.10	16.49	2,553,742	-0.35(-2.06%)
Dec 02, 2019	17.27	17.65	16.78	16.84	1,998,175	-0.32(-1.89%)
Nov 29, 2019	17.33	17.48	17.05	17.16	682,623	-0.28(-1.58%)
Nov 27, 2019	17.49	17.98	17.31	17.44	2,147,145	+0.07(+0.39%)
Nov 26, 2019	17.87	17.91	17.21	17.37	8,368,279	-0.49(-2.75%)
Nov 25, 2019	17.61	18.30	17.47	17.86	2,088,803	+0.31(+1.79%)
Nov 22, 2019	17.37	17.81	17.27	17.55	1,690,708	+0.32(+1.89%)
Nov 21, 2019	17.25	17.40	16.81	17.22	2,048,526	+0.06(+0.34%)
Nov 20, 2019	17.03	17.35	16.64	17.16	2,369,892	-0.02(-0.11%)
Nov 19, 2019	17.12	17.34	16.78	17.18	2,013,411	+0.11(+0.63%)
Nov 18, 2019	17.80	17.84	16.76	17.07	2,624,509	-0.93(-5.14%)
Nov 15, 2019	18.08	18.48	17.96	18.00	1,793,233	+0.09(+0.49%)
Nov 14, 2019	17.41	18.15	17.41	17.91	2,218,864	+0.34(+1.96%)
Nov 13, 2019	18.03	18.03	17.48	17.57	2,958,049	-0.66(-3.62%)
Nov 12, 2019	18.54	18.83	18.19	18.23	2,442,952	-0.36(-1.96%)
Nov 11, 2019	18.27	18.63	17.85	18.59	3,840,034	+0.09(+0.48%)
Nov 08, 2019	18.32	18.66	17.83	18.50	2,204,352	-0.05(-0.27%)
Nov 07, 2019	18.47	19.05	18.46	18.55	2,095,355	+0.49(+2.72%)
Nov 06, 2019	18.69	18.85	18.00	18.06	3,195,405	-0.79(-4.18%)
Nov 05, 2019	19.00	19.64	18.75	18.85	2,459,582	-0.16(-0.83%)
Nov 04, 2019	18.47	19.28	18.31	19.00	3,385,465	+0.71(+3.87%)
Nov 01, 2019	16.09	18.31	15.84	18.30	4,267,872	+2.44(+15.39%)
Oct 31, 2019	17.54	18.02	15.75	15.85	5,803,051	-3.21(-16.83%)
Oct 30, 2019	19.38	19.41	18.91	19.06	2,527,819	-0.29(-1.48%)
Oct 29, 2019	19.33	19.53	19.09	19.35	2,294,984	-0.21(-1.06%)
Oct 28, 2019	19.72	19.98	19.42	19.55	1,604,920	+0.03(+0.15%)
Oct 25, 2019	19.17	19.69	19.04	19.53	1,960,079	+0.33(+1.74%)
Oct 24, 2019	19.39	19.51	18.86	19.19	1,691,744	-0.19(-0.97%)
Oct 23, 2019	19.44	19.55	19.00	19.38	2,615,151	-0.11(-0.56%)
Oct 22, 2019	19.23	19.58	18.68	19.49	1,576,249	+0.28(+1.43%)
Oct 21, 2019	18.99	19.60	18.79	19.21	1,518,486	+0.45(+2.41%)
Oct 18, 2019	18.79	19.04	18.56	18.76	1,793,640	-0.19(-0.99%)
Oct 17, 2019	18.82	19.00	18.65	18.94	1,527,150	+0.25(+1.32%)
Oct 16, 2019	18.85	19.20	18.58	18.70	1,328,945	-0.16(-0.84%)
Oct 15, 2019	18.70	19.14	18.42	18.86	1,640,749	+0.28(+1.48%)
Oct 14, 2019	18.45	18.59	17.87	18.58	2,637,887	+0.02(+0.11%)
Oct 11, 2019	18.04	19.05	18.04	18.56	2,513,250	+0.93(+5.25%)
Oct 10, 2019	17.51	18.03	17.41	17.64	1,707,494	+0.25(+1.42%)
Oct 09, 2019	17.48	17.56	17.19	17.39	1,377,594	+0.15(+0.86%)
Oct 08, 2019	17.59	17.59	16.98	17.24	1,744,874	-0.65(-3.63%)
Oct 07, 2019	18.03	18.29	17.78	17.89	1,260,350	-0.14(-0.76%)
Oct 04, 2019	17.79	18.09	17.68	18.03	1,554,447	+0.28(+1.55%)
Oct 03, 2019	17.39	17.84	17.17	17.75	1,830,686	+0.24(+1.35%)
Oct 02, 2019	17.56	17.91	17.17	17.52	1,729,651	-0.39(-2.20%)

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.