Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	18.45	18.58	18.32	18.33	27,372	-0.08(-0.45%)
Dec 30, 2019	18.31	18.45	18.26	18.41	39,465	+0.04(+0.20%)
Dec 27, 2019	18.34	18.41	18.34	18.38	13,506	-0.03(-0.16%)
Dec 26, 2019	18.11	18.41	18.11	18.41	9,537	+0.00(+0.00%)
Dec 24, 2019	18.15	18.41	18.04	18.41	8,247	+0.17(+0.92%)
Dec 23, 2019	18.11	18.24	18.03	18.24	22,482	+0.18(+1.02%)
Dec 20, 2019	18.04	18.18	17.90	18.05	19,187	-0.07(-0.38%)
Dec 19, 2019	18.07	18.18	18.02	18.12	22,918	-0.04(-0.22%)
Dec 18, 2019	18.06	18.16	17.98	18.16	51,058	+0.06(+0.33%)
Dec 17, 2019	18.03	18.10	18.02	18.10	3,970	+0.06(+0.32%)
Dec 16, 2019	18.01	18.18	17.91	18.05	26,118	-0.18(-0.96%)
Dec 13, 2019	17.93	18.22	17.79	18.22	43,531	+0.38(+2.10%)
Dec 12, 2019	17.90	18.00	17.76	17.84	27,650	-0.13(-0.74%)
Dec 11, 2019	18.00	18.05	17.92	17.98	19,135	-0.14(-0.78%)
Dec 10, 2019	18.22	18.22	17.99	18.12	25,648	+0.01(+0.05%)
Dec 09, 2019	18.45	18.48	18.10	18.11	16,404	-0.29(-1.59%)
Dec 06, 2019	18.54	18.55	18.25	18.40	15,949	-0.15(-0.80%)
Dec 05, 2019	18.32	18.97	18.26	18.55	68,749	+0.23(+1.27%)
Dec 04, 2019	18.27	18.35	18.11	18.32	22,065	+0.12(+0.68%)
Dec 03, 2019	18.18	18.28	18.14	18.20	19,602	+0.02(+0.11%)
Dec 02, 2019	18.10	18.33	18.10	18.18	13,795	+0.08(+0.44%)
Nov 29, 2019	18.11	18.11	18.08	18.10	4,437	-0.01(-0.07%)
Nov 27, 2019	18.16	18.34	18.06	18.11	16,669	-0.05(-0.28%)
Nov 26, 2019	18.15	18.26	18.15	18.16	3,263	-0.08(-0.41%)
Nov 25, 2019	18.24	18.24	18.13	18.24	15,342	+0.09(+0.47%)
Nov 22, 2019	18.10	18.22	17.82	18.15	18,587	+0.32(+1.79%)
Nov 21, 2019	17.94	17.94	17.76	17.83	9,525	+0.01(+0.07%)
Nov 20, 2019	17.81	17.95	17.69	17.82	34,626	-0.10(-0.56%)
Nov 19, 2019	17.85	17.92	17.85	17.92	4,846	+0.07(+0.37%)
Nov 18, 2019	17.79	17.92	17.74	17.85	16,984	+0.19(+1.08%)
Nov 15, 2019	17.86	17.86	17.66	17.66	19,491	-0.20(-1.14%)
Nov 14, 2019	17.90	17.95	17.77	17.86	17,152	-0.01(-0.05%)
Nov 13, 2019	17.91	17.91	17.79	17.87	2,666	+0.02(+0.14%)
Nov 12, 2019	17.91	17.91	17.77	17.85	11,017	-0.10(-0.58%)
Nov 11, 2019	17.95	17.95	17.81	17.95	5,938	+0.10(+0.54%)
Nov 08, 2019	18.02	18.02	17.84	17.85	5,414	+0.00(+0.01%)
Nov 07, 2019	18.07	18.07	17.85	17.85	12,264	-0.10(-0.56%)
Nov 06, 2019	17.94	18.04	17.87	17.95	15,657	-0.06(-0.32%)
Nov 05, 2019	17.89	18.01	17.82	18.01	11,578	+0.27(+1.50%)
Nov 04, 2019	17.58	17.97	17.58	17.74	30,018	+0.16(+0.90%)
Nov 01, 2019	17.58	17.65	17.56	17.59	25,627	+0.00(+0.00%)
Oct 31, 2019	17.60	17.61	17.54	17.59	16,043	+0.05(+0.28%)
Oct 30, 2019	17.40	17.54	17.30	17.54	16,321	+0.21(+1.20%)
Oct 29, 2019	17.31	17.34	17.30	17.33	5,698	-0.01(-0.05%)
Oct 28, 2019	17.29	17.34	17.22	17.34	29,765	+0.04(+0.22%)
Oct 25, 2019	17.62	17.62	17.30	17.30	35,975	-0.36(-2.05%)
Oct 24, 2019	17.93	17.93	17.61	17.66	39,100	-0.19(-1.06%)
Oct 23, 2019	17.86	17.94	17.81	17.85	3,631	+0.01(+0.04%)
Oct 22, 2019	18.06	18.06	17.84	17.84	4,776	-0.15(-0.85%)
Oct 21, 2019	18.18	18.22	18.00	18.00	4,299	-0.09(-0.47%)
Oct 18, 2019	18.09	18.11	18.00	18.08	4,466	+0.01(+0.04%)
Oct 17, 2019	18.08	18.19	17.97	18.08	7,596	+0.01(+0.05%)
Oct 16, 2019	17.98	18.92	17.95	18.07	30,373	+0.08(+0.46%)
Oct 15, 2019	17.96	17.99	17.88	17.98	14,603	+0.03(+0.18%)
Oct 14, 2019	18.06	18.22	17.92	17.95	14,326	-0.10(-0.55%)
Oct 11, 2019	18.09	18.20	17.94	18.05	9,415	-0.01(-0.04%)
Oct 10, 2019	18.04	18.13	18.04	18.06	7,677	-0.12(-0.68%)
Oct 09, 2019	18.33	18.34	18.17	18.18	16,556	-0.17(-0.90%)
Oct 08, 2019	18.13	18.42	18.12	18.35	14,029	+0.31(+1.75%)
Oct 07, 2019	17.96	18.14	17.91	18.03	11,278	-0.02(-0.14%)
Oct 04, 2019	18.14	18.14	17.98	18.06	4,949	-0.08(-0.46%)
Oct 03, 2019	18.22	18.22	17.97	18.14	4,310	-0.02(-0.09%)
Oct 02, 2019	17.93	18.20	17.90	18.16	10,798	+0.24(+1.34%)

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.