Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	18.16	18.16	17.78	17.81	1,900	-0.25(-1.38%)
Dec 30, 2019	17.69	18.17	17.69	18.06	5,953	+0.29(+1.64%)
Dec 27, 2019	17.61	17.80	17.61	17.77	7,700	+0.18(+1.01%)
Dec 26, 2019	17.55	17.64	17.50	17.59	13,936	+0.04(+0.24%)
Dec 24, 2019	17.65	17.67	17.55	17.55	9,000	-0.06(-0.34%)
Dec 23, 2019	17.52	17.63	17.52	17.61	13,666	+0.03(+0.17%)
Dec 20, 2019	17.51	17.58	17.45	17.58	6,200	-0.00(-0.01%)
Dec 19, 2019	17.77	17.77	17.58	17.58	3,030	-0.21(-1.17%)
Dec 18, 2019	17.74	17.79	17.66	17.79	6,424	-0.02(-0.09%)
Dec 17, 2019	17.69	17.82	17.69	17.81	8,604	+0.16(+0.89%)
Dec 16, 2019	17.70	17.70	17.55	17.65	10,899	-0.17(-0.95%)
Dec 13, 2019	18.00	18.30	17.82	17.82	17,400	-0.43(-2.36%)
Dec 12, 2019	18.67	18.67	18.19	18.25	12,237	-0.37(-1.99%)
Dec 11, 2019	18.79	18.84	18.52	18.62	7,505	-0.22(-1.17%)
Dec 10, 2019	18.83	18.91	18.64	18.84	12,890	+0.08(+0.45%)
Dec 09, 2019	18.51	18.76	18.51	18.76	5,726	+0.27(+1.43%)
Dec 06, 2019	18.64	18.66	18.43	18.49	20,200	-0.40(-2.12%)
Dec 05, 2019	18.85	18.96	18.82	18.89	11,606	-0.05(-0.26%)
Dec 04, 2019	18.98	18.98	18.89	18.94	6,968	-0.20(-1.04%)
Dec 03, 2019	19.26	19.43	19.14	19.14	25,095	+0.22(+1.16%)
Dec 02, 2019	18.48	18.95	18.48	18.92	29,436	+0.49(+2.66%)
Nov 29, 2019	18.45	18.49	18.39	18.43	5,500	+0.14(+0.77%)
Nov 27, 2019	18.25	18.29	18.20	18.29	13,700	+0.02(+0.14%)
Nov 26, 2019	18.37	18.37	18.26	18.27	12,183	-0.21(-1.16%)
Nov 25, 2019	18.63	18.63	18.44	18.48	9,385	-0.35(-1.86%)
Nov 22, 2019	18.88	18.89	18.78	18.83	7,700	-0.11(-0.58%)
Nov 21, 2019	18.85	18.98	18.80	18.94	28,734	-0.11(-0.58%)
Nov 20, 2019	18.75	18.90	18.50	19.05	10,756	+0.51(+2.75%)
Nov 19, 2019	18.45	18.56	18.33	18.54	33,854	+0.09(+0.49%)
Nov 18, 2019	18.49	18.56	18.36	18.45	94,838	+0.06(+0.33%)
Nov 15, 2019	18.49	18.49	18.34	18.39	47,200	-0.24(-1.29%)
Nov 14, 2019	18.72	18.85	18.63	18.63	49,875	-0.10(-0.53%)
Nov 13, 2019	18.69	18.77	18.63	18.73	7,627	-0.01(-0.05%)
Nov 12, 2019	18.67	18.75	18.61	18.74	9,812	+0.01(+0.07%)
Nov 11, 2019	18.92	19.00	18.71	18.73	4,199	-0.07(-0.35%)
Nov 08, 2019	18.93	18.98	18.77	18.79	14,800	-0.16(-0.83%)
Nov 07, 2019	18.87	19.00	18.79	18.95	31,268	+0.01(+0.05%)
Nov 06, 2019	18.96	19.05	18.87	18.94	11,624	+0.14(+0.74%)
Nov 05, 2019	18.62	18.81	18.61	18.80	7,504	+0.16(+0.85%)
Nov 04, 2019	18.54	18.66	18.54	18.64	8,703	-0.06(-0.31%)
Nov 01, 2019	18.81	18.81	18.60	18.70	7,100	-0.31(-1.63%)
Oct 31, 2019	18.85	19.08	18.83	19.01	8,544	+0.13(+0.69%)
Oct 30, 2019	19.05	19.09	18.85	18.88	8,722	-0.12(-0.63%)
Oct 29, 2019	19.04	19.11	18.89	19.00	15,671	+0.12(+0.64%)
Oct 28, 2019	19.00	19.00	18.82	18.88	16,666	+0.02(+0.11%)
Oct 25, 2019	19.09	19.28	18.83	18.86	14,000	-0.21(-1.09%)
Oct 24, 2019	19.11	19.24	19.05	19.07	7,752	-0.08(-0.43%)
Oct 23, 2019	19.18	19.26	19.13	19.15	16,007	-0.08(-0.42%)
Oct 22, 2019	19.00	19.23	18.90	19.23	25,581	+0.12(+0.63%)
Oct 21, 2019	19.27	19.27	19.09	19.11	22,817	-0.26(-1.34%)
Oct 18, 2019	19.12	19.38	19.12	19.37	11,600	+0.16(+0.83%)
Oct 17, 2019	19.19	19.46	19.10	19.21	5,617	-0.13(-0.68%)
Oct 16, 2019	19.47	19.47	19.33	19.34	3,423	-0.03(-0.15%)
Oct 15, 2019	19.28	19.40	19.18	19.37	14,941	-0.18(-0.92%)
Oct 14, 2019	20.03	20.03	19.50	19.55	20,412	-0.11(-0.56%)
Oct 11, 2019	19.97	19.97	19.46	19.66	244,900	-0.55(-2.74%)
Oct 10, 2019	20.53	20.56	20.19	20.21	425,312	-0.32(-1.54%)
Oct 09, 2019	20.60	20.73	20.35	20.53	7,806	-0.27(-1.30%)
Oct 08, 2019	20.30	20.80	20.26	20.80	202,090	+0.91(+4.58%)
Oct 07, 2019	20.12	20.22	19.83	19.89	52,757	-0.04(-0.20%)
Oct 04, 2019	20.24	20.29	19.93	19.93	15,400	-0.48(-2.35%)
Oct 03, 2019	20.70	21.09	20.41	20.41	15,366	-0.24(-1.16%)
Oct 02, 2019	20.35	20.70	20.35	20.65	15,092	+0.53(+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.