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%)
Oct 01, 2019	19.54	20.17	19.52	20.12	10,795	+0.33(+1.67%)
Sep 30, 2019	19.87	19.90	19.55	19.79	32,318	-0.22(-1.10%)
Sep 27, 2019	19.72	20.02	19.63	20.01	13,700	+0.24(+1.21%)
Sep 26, 2019	19.76	19.83	19.65	19.77	29,790	+0.12(+0.61%)
Sep 25, 2019	19.68	19.93	19.60	19.65	18,318	-0.20(-1.01%)
Sep 24, 2019	19.27	19.86	19.26	19.85	31,373	+0.30(+1.56%)
Sep 23, 2019	19.36	19.72	19.33	19.55	51,277	+0.09(+0.45%)
Sep 20, 2019	18.93	19.52	18.93	19.46	7,800	+0.49(+2.58%)
Sep 19, 2019	18.91	19.04	18.82	18.97	9,550	-0.10(-0.52%)
Sep 18, 2019	19.42	19.56	19.07	19.07	59,846	-0.25(-1.29%)
Sep 17, 2019	19.33	19.33	19.25	19.32	2,988	+0.33(+1.72%)
Sep 16, 2019	18.82	19.07	18.79	18.99	22,580	+0.17(+0.88%)
Sep 13, 2019	18.78	18.89	18.71	18.83	19,900	+0.07(+0.36%)
Sep 12, 2019	18.90	18.97	18.76	18.76	68,617	-0.26(-1.37%)
Sep 11, 2019	19.08	19.08	18.95	19.02	35,330	-0.06(-0.30%)
Sep 10, 2019	19.26	19.26	18.87	19.08	2,454	+0.11(+0.56%)
Sep 09, 2019	19.04	19.25	18.96	18.97	10,236	-0.11(-0.58%)
Sep 06, 2019	19.22	19.30	18.95	19.08	7,700	-0.04(-0.21%)
Sep 05, 2019	19.12	19.32	19.01	19.12	11,393	-0.38(-1.95%)
Sep 04, 2019	19.90	19.99	19.50	19.50	8,580	-0.67(-3.32%)
Sep 03, 2019	19.75	20.25	19.75	20.17	5,297	+0.44(+2.22%)
Aug 30, 2019	19.59	19.82	19.59	19.73	3,700	+0.16(+0.82%)
Aug 29, 2019	19.64	19.67	19.51	19.57	24,148	-0.42(-2.10%)
Aug 28, 2019	20.53	20.58	19.99	19.99	17,045	-0.12(-0.60%)
Aug 27, 2019	19.65	20.18	19.64	20.11	14,355	+0.15(+0.75%)
Aug 26, 2019	19.86	20.00	19.80	19.96	9,237	-0.11(-0.55%)
Aug 23, 2019	19.20	20.27	18.91	20.07	26,900	+1.13(+5.97%)
Aug 22, 2019	18.86	19.04	18.86	18.94	8,745	+0.06(+0.32%)
Aug 21, 2019	18.87	19.06	18.81	18.88	25,658	-0.28(-1.46%)
Aug 20, 2019	18.78	19.16	18.75	19.16	18,170	+0.41(+2.19%)
Aug 19, 2019	18.92	19.00	18.75	18.75	74,329	-0.36(-1.88%)
Aug 16, 2019	19.45	19.45	19.11	19.11	103,200	-0.54(-2.75%)
Aug 15, 2019	19.78	20.08	19.61	19.65	58,906	-0.51(-2.53%)
Aug 14, 2019	19.22	20.16	19.14	20.16	119,678	+1.48(+7.92%)
Aug 13, 2019	19.65	19.65	18.63	18.68	71,660	-0.62(-3.19%)
Aug 12, 2019	19.01	19.32	18.78	19.30	57,834	+0.68(+3.63%)
Aug 09, 2019	18.32	18.68	18.32	18.62	105,000	+0.28(+1.53%)
Aug 08, 2019	18.90	18.90	18.25	18.34	122,630	-0.53(-2.81%)
Aug 07, 2019	19.28	19.49	18.82	18.87	55,299	-0.16(-0.84%)
Aug 06, 2019	18.75	19.28	18.70	19.03	161,784	-0.09(-0.47%)
Aug 05, 2019	18.69	19.19	18.69	19.12	54,398	+0.77(+4.20%)
Aug 02, 2019	18.31	18.51	18.20	18.35	34,800	+0.05(+0.27%)
Aug 01, 2019	17.83	18.39	17.67	18.30	29,154	+0.25(+1.39%)
Jul 31, 2019	17.57	18.05	17.40	18.05	26,270	+0.63(+3.60%)
Jul 30, 2019	17.41	17.46	17.31	17.42	31,072	+0.09(+0.54%)
Jul 29, 2019	17.34	17.38	17.28	17.33	9,205	+0.02(+0.12%)
Jul 26, 2019	17.32	17.32	17.21	17.31	4,700	-0.18(-1.03%)
Jul 25, 2019	17.35	17.49	17.30	17.49	3,988	+0.31(+1.80%)
Jul 24, 2019	17.44	17.45	17.16	17.18	24,047	-0.20(-1.15%)
Jul 23, 2019	17.65	17.74	17.38	17.38	14,791	-0.48(-2.69%)
Jul 22, 2019	17.78	17.86	17.67	17.86	18,244	+0.07(+0.39%)
Jul 19, 2019	17.60	17.83	17.60	17.79	7,300	-0.02(-0.11%)
Jul 18, 2019	17.71	17.81	17.59	17.81	17,961	+0.11(+0.62%)
Jul 17, 2019	17.46	17.71	17.46	17.70	5,826	+0.10(+0.57%)
Jul 16, 2019	17.39	17.62	17.38	17.60	4,913	+0.29(+1.68%)
Jul 15, 2019	17.41	17.50	17.31	17.31	8,361	-0.04(-0.22%)
Jul 12, 2019	17.30	17.38	17.30	17.35	4,900	-0.01(-0.07%)
Jul 11, 2019	17.45	17.58	17.36	17.36	11,083	-0.11(-0.63%)
Jul 10, 2019	17.46	17.55	17.46	17.47	13,791	-0.19(-1.08%)
Jul 09, 2019	17.64	17.66	17.57	17.66	8,749	+0.03(+0.17%)
Jul 08, 2019	17.55	17.63	17.36	17.63	18,022	+0.32(+1.83%)
Jul 05, 2019	17.52	17.69	17.31	17.31	16,400	-0.06(-0.33%)
Jul 03, 2019	17.45	17.47	17.35	17.37	16,500	-0.09(-0.52%)
Jul 02, 2019	17.59	17.67	17.44	17.46	11,232	-0.14(-0.80%)
Jul 01, 2019	17.73	17.74	17.56	17.60	11,144	-0.43(-2.38%)
Jun 28, 2019	18.14	18.20	18.02	18.03	12,800	-0.21(-1.15%)
Jun 27, 2019	18.29	18.39	18.22	18.24	14,672	-0.09(-0.49%)
Jun 26, 2019	18.35	18.40	18.25	18.33	5,070	-0.08(-0.43%)
Jun 25, 2019	18.16	18.41	18.16	18.41	3,240	+0.31(+1.71%)
Jun 24, 2019	18.11	18.16	17.99	18.10	26,404	-0.12(-0.66%)
Jun 21, 2019	17.91	18.24	17.89	18.22	61,600	+0.42(+2.36%)
Jun 20, 2019	17.88	18.14	17.79	17.80	12,832	-0.24(-1.33%)
Jun 19, 2019	18.06	18.11	17.92	18.04	6,823	-0.09(-0.50%)
Jun 18, 2019	17.98	18.13	17.84	18.13	12,781	+0.06(+0.33%)
Jun 17, 2019	18.20	18.20	18.07	18.07	5,085	-0.13(-0.71%)
Jun 14, 2019	18.41	18.41	18.19	18.20	21,100	-0.15(-0.82%)
Jun 13, 2019	18.28	18.40	18.24	18.35	16,419	-0.02(-0.11%)
Jun 12, 2019	18.37	18.37	18.33	18.37	14,019	+0.13(+0.71%)
Jun 11, 2019	18.08	18.30	18.08	18.24	8,575	+0.07(+0.39%)
Jun 10, 2019	18.15	18.23	18.15	18.17	3,499	-0.13(-0.71%)
Jun 07, 2019	18.12	18.34	18.11	18.30	5,000	+0.05(+0.27%)
Jun 06, 2019	18.36	18.45	18.24	18.25	6,105	-0.11(-0.60%)
Jun 05, 2019	18.43	18.62	18.32	18.36	68,703	-0.27(-1.45%)
Jun 04, 2019	18.82	18.88	18.59	18.63	50,411	-0.51(-2.66%)
Jun 03, 2019	19.12	19.42	18.90	19.14	9,703	+0.06(+0.31%)
May 31, 2019	19.03	19.14	19.00	19.08	63,700	+0.30(+1.60%)
May 30, 2019	18.78	18.89	18.65	18.78	13,077	-0.05(-0.27%)
May 29, 2019	18.84	18.91	18.64	18.83	8,495	+0.20(+1.07%)
May 28, 2019	18.34	18.66	18.31	18.63	7,547	+0.06(+0.32%)
May 24, 2019	18.30	18.57	18.30	18.57	11,400	+0.10(+0.54%)
May 23, 2019	18.36	18.52	18.35	18.47	62,741	+0.48(+2.67%)
May 22, 2019	18.10	18.10	17.97	17.99	11,128	-0.09(-0.50%)
May 21, 2019	18.09	18.19	18.01	18.08	8,588	-0.22(-1.20%)
May 20, 2019	18.29	18.51	18.19	18.30	7,382	+0.16(+0.88%)
May 17, 2019	18.43	18.43	18.04	18.14	10,500	+0.11(+0.61%)
May 16, 2019	18.21	18.26	17.93	18.03	70,547	-0.21(-1.15%)
May 15, 2019	18.65	18.75	18.22	18.24	23,126	-0.35(-1.88%)
May 14, 2019	18.91	18.91	18.52	18.59	39,290	-0.57(-2.96%)
May 13, 2019	18.89	19.35	18.79	19.16	75,524	+1.15(+6.36%)
May 10, 2019	18.73	18.99	18.01	18.01	101,700	-0.73(-3.90%)
May 09, 2019	18.90	19.16	18.66	18.74	95,767	+0.09(+0.48%)
May 08, 2019	18.77	18.88	18.42	18.65	36,454	-0.37(-1.95%)
May 07, 2019	18.30	19.40	18.11	19.02	28,904	+1.13(+6.32%)
May 06, 2019	18.25	18.25	17.85	17.89	27,599	+0.28(+1.59%)
May 03, 2019	17.80	17.85	17.60	17.61	13,500	-0.50(-2.78%)
May 02, 2019	18.06	18.24	17.87	18.11	14,101	-2.18(-10.74%)
Jan 29, 2019		20.29	20.29	20.29	0	+0.00(+0.02%)
Jan 28, 2019	20.31	20.55	20.21	20.29	110,142	+0.20(+1.00%)
Jan 25, 2019	20.09	20.20	19.95	20.09	228,300	-0.25(-1.23%)
Jan 24, 2019	20.61	20.78	20.30	20.34	188,094	-0.42(-2.02%)
Jan 23, 2019	20.35	21.02	20.31	20.76	153,584	+0.18(+0.87%)
Jan 22, 2019	20.11	20.73	20.11	20.58	178,057	+0.46(+2.29%)
Jan 18, 2019	20.10	20.38	19.98	20.12	135,000	-0.38(-1.85%)
Jan 17, 2019	20.45	20.53	20.32	20.50	69,390	+0.16(+0.79%)
Jan 16, 2019	20.25	20.44	20.15	20.34	183,370	-0.02(-0.10%)
Jan 15, 2019	20.72	20.72	20.29	20.36	69,171	-0.47(-2.26%)
Jan 14, 2019	21.12	21.24	20.68	20.83	51,731	-0.12(-0.57%)
Jan 11, 2019	21.40	21.40	20.91	20.95	108,200	-0.23(-1.09%)
Jan 10, 2019	21.33	21.48	21.15	21.18	62,800	-0.03(-0.14%)
Jan 09, 2019	21.28	21.37	21.07	21.21	74,908	-0.19(-0.88%)
Jan 08, 2019	21.46	21.81	21.37	21.40	38,827	-0.23(-1.07%)
Jan 07, 2019	21.65	21.85	21.45	21.63	33,810	-0.17(-0.78%)
Jan 04, 2019	22.19	22.39	21.76	21.80	123,500	-0.88(-3.88%)
Jan 03, 2019	22.22	22.73	22.22	22.68	27,239	+0.72(+3.28%)

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.