Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	18.51	18.58	18.43	18.57	1,645,549	+0.01(+0.05%)
Dec 30, 2019	18.47	18.57	18.44	18.56	621,459	-0.01(-0.05%)
Dec 27, 2019	18.66	18.67	18.51	18.57	842,622	-0.06(-0.32%)
Dec 26, 2019	18.64	18.68	18.53	18.63	1,260,371	-0.01(-0.05%)
Dec 24, 2019	18.69	18.70	18.61	18.63	314,051	-0.07(-0.37%)
Dec 23, 2019	18.92	18.99	18.60	18.70	1,266,205	-0.15(-0.82%)
Dec 20, 2019	18.60	18.88	18.52	18.86	3,945,781	+0.42(+2.27%)
Dec 19, 2019	18.44	18.53	18.39	18.44	889,419	+0.05(+0.28%)
Dec 18, 2019	18.36	18.43	18.29	18.39	829,881	+0.03(+0.19%)
Dec 17, 2019	18.32	18.40	18.25	18.35	931,445	+0.00(+0.00%)
Dec 16, 2019	18.33	18.40	18.30	18.35	1,863,613	+0.03(+0.19%)
Dec 13, 2019	18.15	18.33	18.05	18.32	1,814,401	+0.14(+0.75%)
Dec 12, 2019	18.28	18.31	18.13	18.18	1,200,389	-0.20(-1.11%)
Dec 11, 2019	18.37	18.45	18.28	18.39	901,547	-0.03(-0.19%)
Dec 10, 2019	18.61	18.66	18.40	18.42	1,036,005	-0.21(-1.10%)
Dec 09, 2019	18.76	18.77	18.57	18.63	876,612	-0.09(-0.46%)
Dec 06, 2019	18.67	18.75	18.66	18.71	1,138,055	+0.08(+0.41%)
Dec 05, 2019	18.47	18.64	18.47	18.63	1,496,175	+0.11(+0.60%)
Dec 04, 2019	18.34	18.54	18.27	18.52	1,908,135	+0.15(+0.79%)
Dec 03, 2019	18.41	18.48	18.27	18.38	692,572	-0.03(-0.19%)
Dec 02, 2019	18.28	18.43	18.23	18.41	803,227	+0.03(+0.14%)
Nov 29, 2019	18.56	18.56	18.38	18.39	376,931	-0.18(-0.97%)
Nov 27, 2019	18.57	18.66	18.51	18.57	651,521	+0.02(+0.09%)
Nov 26, 2019	18.32	18.55	18.26	18.55	994,382	+0.29(+1.58%)
Nov 25, 2019	18.29	18.33	18.20	18.26	660,220	-0.01(-0.05%)
Nov 22, 2019	18.29	18.35	18.17	18.27	821,171	+0.03(+0.19%)
Nov 21, 2019	18.46	18.46	18.21	18.24	1,134,048	-0.26(-1.42%)
Nov 20, 2019	18.24	18.55	18.24	18.50	1,761,254	+0.25(+1.35%)
Nov 19, 2019	18.29	18.34	18.12	18.25	993,019	+0.12(+0.65%)
Nov 18, 2019	18.09	18.21	18.03	18.13	1,401,343	-0.05(-0.28%)
Nov 15, 2019	18.08	18.18	18.06	18.18	1,900,909	+0.09(+0.52%)
Nov 14, 2019	18.02	18.13	18.01	18.09	1,032,285	+0.13(+0.71%)
Nov 13, 2019	17.85	18.02	17.80	17.96	1,635,677	+0.13(+0.71%)
Nov 12, 2019	17.77	17.86	17.66	17.84	1,020,965	-0.06(-0.33%)
Nov 11, 2019	17.76	17.96	17.69	17.90	1,364,160	+0.20(+1.15%)
Nov 08, 2019	17.69	18.07	17.58	17.69	1,556,234	-0.01(-0.05%)
Nov 07, 2019	17.92	18.07	17.30	17.70	2,695,354	-0.43(-2.38%)
Nov 06, 2019	17.96	18.21	17.95	18.13	1,655,013	+0.24(+1.32%)
Nov 05, 2019	17.94	18.02	17.86	17.90	1,284,705	-0.07(-0.38%)
Nov 04, 2019	18.13	18.18	17.93	17.96	1,421,627	-0.28(-1.53%)
Nov 01, 2019	18.35	18.46	18.20	18.24	862,514	-0.14(-0.78%)
Oct 31, 2019	18.42	18.51	18.25	18.39	1,085,712	+0.01(+0.05%)
Oct 30, 2019	18.56	18.56	18.28	18.38	662,596	-0.14(-0.73%)
Oct 29, 2019	18.34	18.57	18.28	18.52	659,377	+0.25(+1.39%)
Oct 28, 2019	18.26	18.43	18.26	18.26	687,365	+0.00(+0.00%)
Oct 25, 2019	18.42	18.49	18.15	18.26	512,169	-0.11(-0.60%)
Oct 24, 2019	18.35	18.37	18.27	18.37	555,174	-0.03(-0.14%)
Oct 23, 2019	18.47	18.54	18.35	18.40	395,256	-0.04(-0.23%)
Oct 22, 2019	18.61	18.68	18.41	18.44	484,961	-0.11(-0.59%)
Oct 21, 2019	18.44	18.68	18.34	18.55	671,456	+0.08(+0.46%)
Oct 18, 2019	18.51	18.55	18.38	18.46	704,232	-0.07(-0.37%)
Oct 17, 2019	18.39	18.61	18.35	18.53	769,149	+0.16(+0.88%)
Oct 16, 2019	18.57	18.57	18.34	18.37	809,427	-0.17(-0.91%)
Oct 15, 2019	18.72	18.79	18.53	18.54	691,601	-0.18(-0.95%)
Oct 14, 2019	18.92	18.93	18.65	18.72	620,113	-0.16(-0.85%)
Oct 11, 2019	18.96	18.96	18.82	18.88	802,627	-0.04(-0.22%)
Oct 10, 2019	18.96	19.04	18.90	18.92	615,577	-0.13(-0.67%)
Oct 09, 2019	18.82	19.09	18.79	19.05	1,018,922	+0.27(+1.44%)
Oct 08, 2019	18.92	18.92	18.77	18.78	916,329	-0.14(-0.72%)
Oct 07, 2019	19.02	19.02	18.85	18.91	918,962	-0.15(-0.80%)
Oct 04, 2019	19.12	19.19	18.96	19.07	850,465	+0.01(+0.04%)
Oct 03, 2019	19.08	19.14	18.95	19.06	709,478	-0.03(-0.18%)
Oct 02, 2019	19.27	19.28	18.97	19.09	899,444	-0.13(-0.66%)

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.