Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	18.37	18.50	18.25	18.25	27,486	-0.08(-0.45%)
Dec 30, 2019	18.24	18.37	18.19	18.34	39,630	+0.04(+0.20%)
Dec 27, 2019	18.26	18.33	18.26	18.30	13,563	-0.03(-0.16%)
Dec 26, 2019	18.04	18.33	18.04	18.33	9,577	+0.00(+0.00%)
Dec 24, 2019	18.08	18.33	17.97	18.33	8,281	+0.17(+0.92%)
Dec 23, 2019	18.04	18.16	17.95	18.16	22,575	+0.18(+1.02%)
Dec 20, 2019	17.96	18.10	17.83	17.98	19,267	-0.07(-0.38%)
Dec 19, 2019	18.00	18.10	17.95	18.05	23,013	-0.04(-0.22%)
Dec 18, 2019	17.99	18.09	17.90	18.09	51,272	+0.06(+0.33%)
Dec 17, 2019	17.95	18.03	17.95	18.03	3,987	+0.06(+0.32%)
Dec 16, 2019	17.94	18.10	17.83	17.97	26,227	-0.17(-0.96%)
Dec 13, 2019	17.85	18.14	17.71	18.14	43,713	+0.37(+2.10%)
Dec 12, 2019	17.82	17.93	17.69	17.77	27,765	-0.13(-0.74%)
Dec 11, 2019	17.92	17.97	17.85	17.90	19,215	-0.14(-0.78%)
Dec 10, 2019	18.14	18.14	17.91	18.05	25,755	+0.01(+0.05%)
Dec 09, 2019	18.38	18.40	18.02	18.04	16,472	-0.29(-1.59%)
Dec 06, 2019	18.46	18.48	18.18	18.33	16,016	-0.15(-0.80%)
Dec 05, 2019	18.24	18.89	18.19	18.48	69,036	+0.23(+1.27%)
Dec 04, 2019	18.20	18.27	18.04	18.25	22,157	+0.12(+0.68%)
Dec 03, 2019	18.10	18.20	18.07	18.12	19,684	+0.02(+0.11%)
Dec 02, 2019	18.02	18.25	18.02	18.10	13,853	+0.08(+0.44%)
Nov 29, 2019	18.04	18.04	18.00	18.02	4,455	-0.01(-0.07%)
Nov 27, 2019	18.09	18.26	17.98	18.04	16,738	-0.05(-0.28%)
Nov 26, 2019	18.08	18.19	18.08	18.09	3,276	-0.07(-0.41%)
Nov 25, 2019	18.16	18.16	18.05	18.16	15,406	+0.09(+0.47%)
Nov 22, 2019	18.02	18.14	17.74	18.08	18,665	+0.32(+1.79%)
Nov 21, 2019	17.87	17.87	17.69	17.76	9,565	+0.01(+0.07%)
Nov 20, 2019	17.74	17.88	17.61	17.75	34,771	-0.10(-0.56%)
Nov 19, 2019	17.78	17.84	17.78	17.84	4,866	+0.07(+0.37%)
Nov 18, 2019	17.71	17.84	17.67	17.78	17,055	+0.19(+1.08%)
Nov 15, 2019	17.78	17.78	17.59	17.59	19,573	-0.20(-1.14%)
Nov 14, 2019	17.82	17.88	17.70	17.79	17,224	-0.01(-0.05%)
Nov 13, 2019	17.84	17.84	17.72	17.80	2,677	+0.02(+0.14%)
Nov 12, 2019	17.84	17.84	17.70	17.77	11,063	-0.10(-0.58%)
Nov 11, 2019	17.88	17.88	17.74	17.88	5,963	+0.10(+0.54%)
Nov 08, 2019	17.94	17.94	17.76	17.78	5,436	+0.00(+0.01%)
Nov 07, 2019	17.99	17.99	17.78	17.78	12,315	-0.10(-0.56%)
Nov 06, 2019	17.87	17.96	17.79	17.88	15,722	-0.06(-0.32%)
Nov 05, 2019	17.81	17.94	17.75	17.94	11,626	+0.26(+1.50%)
Nov 04, 2019	17.51	17.89	17.51	17.67	30,143	+0.16(+0.90%)
Nov 01, 2019	17.51	17.58	17.49	17.51	25,734	+0.00(+0.00%)
Oct 31, 2019	17.53	17.54	17.47	17.51	16,110	+0.05(+0.28%)
Oct 30, 2019	17.32	17.46	17.23	17.46	16,389	+0.21(+1.20%)
Oct 29, 2019	17.24	17.27	17.23	17.26	5,722	-0.01(-0.05%)
Oct 28, 2019	17.22	17.27	17.15	17.27	29,890	+0.04(+0.22%)
Oct 25, 2019	17.54	17.54	17.22	17.23	36,125	-0.36(-2.05%)
Oct 24, 2019	17.85	17.85	17.54	17.59	39,263	-0.19(-1.06%)
Oct 23, 2019	17.79	17.87	17.74	17.78	3,646	+0.01(+0.04%)
Oct 22, 2019	17.98	17.98	17.77	17.77	4,796	-0.15(-0.85%)
Oct 21, 2019	18.10	18.15	17.92	17.92	4,317	-0.08(-0.47%)
Oct 18, 2019	18.02	18.03	17.93	18.01	4,485	+0.01(+0.03%)
Oct 17, 2019	18.01	18.12	17.89	18.00	7,628	+0.01(+0.05%)
Oct 16, 2019	17.91	18.84	17.88	17.99	30,500	+0.08(+0.46%)
Oct 15, 2019	17.88	17.92	17.81	17.91	14,664	+0.03(+0.18%)
Oct 14, 2019	17.98	18.15	17.84	17.88	14,386	-0.10(-0.55%)
Oct 11, 2019	18.02	18.12	17.87	17.98	9,455	-0.01(-0.04%)
Oct 10, 2019	17.96	18.05	17.96	17.98	7,709	-0.12(-0.68%)
Oct 09, 2019	18.25	18.26	18.09	18.11	16,625	-0.16(-0.90%)
Oct 08, 2019	18.06	18.35	18.04	18.27	14,088	+0.31(+1.75%)
Oct 07, 2019	17.88	18.07	17.84	17.96	11,325	-0.02(-0.14%)
Oct 04, 2019	18.07	18.07	17.90	17.98	4,970	-0.08(-0.46%)
Oct 03, 2019	18.14	18.14	17.89	18.07	4,328	-0.02(-0.09%)
Oct 02, 2019	17.86	18.12	17.82	18.08	10,843	+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.