Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	17.95	18.23	17.95	18.15	1,858,800	+0.10(+0.55%)
Dec 30, 2019	18.17	18.28	17.98	18.05	965,873	-0.16(-0.88%)
Dec 27, 2019	18.16	18.29	18.01	18.21	764,900	+0.07(+0.39%)
Dec 26, 2019	18.17	18.30	18.06	18.14	1,473,608	-0.01(-0.06%)
Dec 24, 2019	18.24	18.37	18.14	18.15	1,160,400	-0.07(-0.38%)
Dec 23, 2019	18.16	18.31	18.03	18.22	2,077,157	+0.23(+1.28%)
Dec 20, 2019	17.93	18.17	17.80	17.99	14,789,800	+0.17(+0.95%)
Dec 19, 2019	18.26	18.31	17.78	17.82	5,287,509	-0.43(-2.36%)
Dec 18, 2019	18.54	18.55	18.12	18.25	3,381,322	-0.28(-1.51%)
Dec 17, 2019	18.60	18.72	18.38	18.53	4,148,971	-0.03(-0.16%)
Dec 16, 2019	18.26	18.79	18.19	18.56	4,501,420	+0.44(+2.43%)
Dec 13, 2019	18.39	18.70	18.08	18.12	2,235,300	-0.22(-1.20%)
Dec 12, 2019	18.44	18.84	18.16	18.34	3,724,305	-0.18(-0.97%)
Dec 11, 2019	18.51	18.75	18.26	18.52	4,851,007	+0.02(+0.11%)
Dec 10, 2019	18.20	18.76	18.06	18.50	7,312,299	+0.38(+2.10%)
Dec 09, 2019	18.19	18.48	17.92	18.12	4,402,993	-0.09(-0.49%)
Dec 06, 2019	17.70	18.27	17.60	18.21	4,760,100	+0.61(+3.47%)
Dec 05, 2019	17.50	17.70	17.23	17.60	2,031,253	+0.15(+0.86%)
Dec 04, 2019	16.61	17.49	16.61	17.45	6,989,638	+0.96(+5.82%)
Dec 03, 2019	16.81	16.84	16.47	16.49	2,232,001	-0.44(-2.60%)
Dec 02, 2019	17.12	17.19	16.82	16.93	2,660,490	-0.20(-1.17%)
Nov 29, 2019	17.06	17.31	17.00	17.13	813,200	+0.04(+0.23%)
Nov 27, 2019	17.01	17.20	17.01	17.09	1,594,600	+0.04(+0.23%)
Nov 26, 2019	17.00	17.20	16.95	17.05	4,170,565	+0.04(+0.24%)
Nov 25, 2019	17.27	17.57	16.99	17.01	4,124,118	-0.15(-0.87%)
Nov 22, 2019	16.43	17.34	16.42	17.16	11,031,000	+0.76(+4.63%)
Nov 21, 2019	16.03	16.46	15.98	16.40	2,661,877	+0.34(+2.12%)
Nov 20, 2019	15.78	16.20	15.75	16.06	6,227,150	+0.18(+1.13%)
Nov 19, 2019	15.51	15.98	15.41	15.88	2,099,084	+0.37(+2.39%)
Nov 18, 2019	16.14	16.20	15.38	15.51	2,151,235	-0.69(-4.26%)
Nov 15, 2019	15.90	16.22	15.76	16.20	3,267,400	+0.22(+1.38%)
Nov 14, 2019	15.68	16.01	15.57	15.98	3,653,797	+0.37(+2.37%)
Nov 13, 2019	15.57	15.77	15.15	15.61	5,418,859	+0.71(+4.77%)
Nov 12, 2019	14.37	15.06	14.25	14.90	6,848,867	+0.50(+3.47%)
Nov 11, 2019	14.30	14.60	14.25	14.40	3,476,172	+0.04(+0.28%)
Nov 08, 2019	15.24	15.24	14.23	14.36	8,483,300	-0.94(-6.14%)
Nov 07, 2019	15.48	15.75	15.22	15.30	3,810,006	-0.10(-0.65%)
Nov 06, 2019	14.94	15.77	14.85	15.40	6,709,247	+0.55(+3.70%)
Nov 05, 2019	14.98	15.17	13.60	14.85	9,335,035	-0.14(-0.93%)
Nov 04, 2019	15.05	15.31	14.80	14.99	3,216,309	+0.04(+0.27%)
Nov 01, 2019	14.36	15.16	14.21	14.95	6,826,200	+0.74(+5.21%)
Oct 31, 2019	14.40	14.79	14.06	14.21	6,550,780	-0.11(-0.77%)
Oct 30, 2019	14.10	14.47	14.01	14.32	9,440,126	+0.27(+1.92%)
Oct 29, 2019	14.08	14.20	13.92	14.05	7,186,475	-0.03(-0.21%)
Oct 28, 2019	14.15	14.39	14.04	14.08	2,880,797	+0.04(+0.28%)
Oct 25, 2019	14.00	14.08	13.80	14.04	3,150,000	+0.05(+0.36%)
Oct 24, 2019	14.13	14.13	13.92	13.99	845,093	-0.05(-0.36%)
Oct 23, 2019	13.98	14.37	13.90	14.04	6,722,800	+0.12(+0.86%)
Oct 22, 2019	14.00	14.05	13.86	13.92	1,990,175	-0.20(-1.42%)
Oct 21, 2019	14.36	14.56	14.00	14.12	1,673,274	-0.21(-1.47%)
Oct 18, 2019	13.96	14.42	13.92	14.33	1,204,200	+0.37(+2.65%)
Oct 17, 2019	13.99	14.23	13.88	13.96	1,533,992	+0.02(+0.14%)
Oct 16, 2019	13.70	14.01	13.54	13.94	1,901,079	+0.16(+1.16%)
Oct 15, 2019	14.21	14.35	13.69	13.78	1,422,218	-0.42(-2.96%)
Oct 14, 2019	13.79	14.21	13.72	14.20	948,375	+0.33(+2.38%)
Oct 11, 2019	14.12	14.31	13.81	13.87	1,158,500	-0.19(-1.35%)
Oct 10, 2019	14.14	14.35	13.96	14.06	1,715,329	-0.23(-1.61%)
Oct 09, 2019	14.24	14.72	14.24	14.29	2,405,047	+0.16(+1.13%)
Oct 08, 2019	14.42	14.47	14.07	14.13	4,683,969	-0.42(-2.89%)
Oct 07, 2019	14.48	14.96	14.45	14.55	1,959,155	+0.04(+0.28%)
Oct 04, 2019	14.04	14.56	13.82	14.51	5,245,900	+0.50(+3.57%)
Oct 03, 2019	13.55	14.15	13.33	14.01	2,612,273	+0.38(+2.79%)
Oct 02, 2019	14.08	14.09	13.55	13.63	6,989,648	-0.47(-3.33%)

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.