Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	20.47	20.65	20.34	20.38	406,447	-0.16(-0.79%)
Dec 30, 2019	20.52	20.64	20.14	20.54	440,114	+0.12(+0.58%)
Dec 27, 2019	20.50	20.72	20.32	20.42	228,545	+0.01(+0.04%)
Dec 26, 2019	20.25	20.44	20.03	20.42	216,561	+0.24(+1.18%)
Dec 24, 2019	20.26	20.32	20.08	20.18	120,559	-0.10(-0.50%)
Dec 23, 2019	20.12	20.42	20.00	20.28	260,516	+0.17(+0.85%)
Dec 20, 2019	20.81	20.81	20.08	20.11	639,105	-0.66(-3.16%)
Dec 19, 2019	20.82	21.02	20.56	20.77	484,267	+0.03(+0.16%)
Dec 18, 2019	20.35	20.89	20.28	20.73	479,174	+0.41(+2.01%)
Dec 17, 2019	20.25	20.37	20.08	20.32	328,483	+0.09(+0.42%)
Dec 16, 2019	20.16	20.37	20.07	20.24	415,181	+0.34(+1.71%)
Dec 13, 2019	20.20	20.42	19.86	19.90	339,822	-0.41(-2.01%)
Dec 12, 2019	19.80	20.42	19.80	20.31	363,601	+0.55(+2.80%)
Dec 11, 2019	19.80	19.81	19.48	19.75	319,146	+0.04(+0.22%)
Dec 10, 2019	19.60	20.05	19.40	19.71	468,126	+0.10(+0.52%)
Dec 09, 2019	19.74	19.86	19.57	19.61	303,414	-0.21(-1.07%)
Dec 06, 2019	19.30	19.96	19.30	19.82	535,059	+0.71(+3.73%)
Dec 05, 2019	19.52	19.66	18.97	19.11	668,252	-0.36(-1.87%)
Dec 04, 2019	19.58	19.77	19.41	19.47	422,325	-0.02(-0.09%)
Dec 03, 2019	19.43	19.66	19.32	19.49	694,570	-0.26(-1.33%)
Dec 02, 2019	19.93	20.05	19.50	19.75	500,589	-0.08(-0.38%)
Nov 29, 2019	19.82	20.07	19.75	19.83	208,170	-0.08(-0.38%)
Nov 27, 2019	19.70	19.96	19.54	19.91	405,720	+0.22(+1.12%)
Nov 26, 2019	19.46	19.81	19.26	19.68	693,613	+0.21(+1.09%)
Nov 25, 2019	19.16	19.61	19.09	19.47	392,327	+0.42(+2.22%)
Nov 22, 2019	19.38	19.56	19.02	19.05	524,674	-0.27(-1.40%)
Nov 21, 2019	19.94	20.17	19.19	19.32	539,009	-0.58(-2.94%)
Nov 20, 2019	19.63	20.30	19.63	19.91	780,377	+0.09(+0.47%)
Nov 19, 2019	19.62	19.91	19.40	19.81	652,508	+0.21(+1.08%)
Nov 18, 2019	18.99	19.71	18.95	19.60	1,132,651	+0.59(+3.12%)
Nov 15, 2019	18.73	19.08	18.72	19.01	710,069	+0.46(+2.47%)
Nov 14, 2019	18.05	18.57	17.97	18.55	521,968	+0.50(+2.77%)
Nov 13, 2019	17.97	18.13	17.82	18.05	523,764	-0.12(-0.65%)
Nov 12, 2019	18.35	18.52	18.02	18.17	383,173	-0.17(-0.92%)
Nov 11, 2019	18.07	18.42	18.01	18.34	449,164	+0.10(+0.56%)
Nov 08, 2019	18.03	18.46	17.96	18.24	651,535	+0.18(+0.99%)
Nov 07, 2019	18.39	18.51	17.98	18.06	1,249,046	-0.13(-0.70%)
Nov 06, 2019	16.70	18.49	16.68	18.18	2,364,896	-1.59(-8.05%)
Nov 05, 2019	19.63	19.86	19.42	19.78	762,430	+0.25(+1.30%)
Nov 04, 2019	19.47	19.69	19.18	19.52	664,593	+0.19(+1.01%)
Nov 01, 2019	18.63	19.56	18.49	19.33	1,437,013	+0.87(+4.73%)
Oct 31, 2019	18.21	18.52	17.97	18.46	1,047,775	+0.17(+0.93%)
Oct 30, 2019	18.11	18.46	17.95	18.29	1,138,256	+0.13(+0.70%)
Oct 29, 2019	18.15	18.43	17.96	18.16	508,233	-0.03(-0.14%)
Oct 28, 2019	18.55	18.57	18.15	18.18	486,729	-0.22(-1.20%)
Oct 25, 2019	18.11	18.53	18.02	18.41	661,684	+0.24(+1.31%)
Oct 24, 2019	18.12	18.38	18.10	18.17	447,630	+0.10(+0.56%)
Oct 23, 2019	18.13	18.20	17.80	18.07	851,148	-0.03(-0.14%)
Oct 22, 2019	17.68	18.13	17.58	18.09	756,817	+0.39(+2.20%)
Oct 21, 2019	17.82	18.15	17.70	17.70	451,518	+0.06(+0.34%)
Oct 18, 2019	17.41	17.78	17.37	17.64	477,352	+0.11(+0.63%)
Oct 17, 2019	17.46	17.56	17.24	17.53	662,263	+0.17(+0.98%)
Oct 16, 2019	17.86	17.95	17.14	17.36	1,321,880	-0.52(-2.89%)
Oct 15, 2019	17.65	17.90	17.61	17.88	390,141	+0.28(+1.59%)
Oct 14, 2019	17.57	17.68	17.24	17.60	229,096	-0.04(-0.22%)
Oct 11, 2019	17.33	17.91	17.33	17.64	405,366	+0.54(+3.15%)
Oct 10, 2019	16.63	17.52	16.63	17.10	658,801	+0.37(+2.20%)
Oct 09, 2019	16.99	17.02	16.63	16.73	425,628	-0.12(-0.73%)
Oct 08, 2019	16.77	17.13	16.67	16.85	633,465	-0.14(-0.80%)
Oct 07, 2019	16.70	17.19	16.49	16.99	974,086	+0.30(+1.78%)
Oct 04, 2019	16.66	16.80	16.49	16.69	520,190	+0.01(+0.05%)
Oct 03, 2019	16.63	16.74	16.38	16.68	652,793	+0.03(+0.20%)
Oct 02, 2019	16.88	16.91	16.42	16.65	901,427	-0.45(-2.63%)

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.