Date	Open	High	Low	Close	Volume	Change (%)
Jan 22, 2020		67.99	67.99		0	+0.00(+0.00%)
Jan 21, 2020	68.10	68.10	67.99	67.99	628,520	-0.04(-0.06%)
Jan 17, 2020	68.05	68.13	67.99	68.03	304,700	-0.05(-0.07%)
Jan 16, 2020	68.37	68.37	68.02	68.08	362,642	+0.04(+0.06%)
Jan 15, 2020	68.20	68.20	68.00	68.04	867,007	-0.06(-0.09%)
Jan 14, 2020	68.71	68.75	68.00	68.10	492,338	-0.65(-0.95%)
Jan 13, 2020	68.99	68.99	68.50	68.75	228,049	-0.25(-0.36%)
Jan 10, 2020	69.45	69.50	68.80	69.00	366,400	-0.48(-0.69%)
Jan 09, 2020	69.70	69.70	68.90	69.48	252,907	-0.43(-0.62%)
Jan 08, 2020	69.25	70.14	69.03	69.91	173,943	+0.33(+0.47%)
Jan 07, 2020	69.50	70.47	68.50	69.58	880,494	-1.25(-1.76%)
Jan 06, 2020	69.00	71.11	68.88	70.83	476,306	+1.48(+2.13%)
Jan 03, 2020	69.05	69.68	69.04	69.35	233,200	-0.35(-0.50%)
Jan 02, 2020	68.95	69.81	68.49	69.70	678,574	-0.19(-0.27%)
Dec 31, 2019	70.50	70.56	67.88	69.89	562,600	-0.74(-1.05%)
Dec 30, 2019	70.90	70.90	70.26	70.63	300,082	-0.33(-0.47%)
Dec 27, 2019	71.29	71.90	70.92	70.96	231,000	-0.15(-0.21%)
Dec 26, 2019	70.92	71.15	70.42	71.11	625,721	+0.21(+0.30%)
Dec 24, 2019	70.27	71.10	70.20	70.90	1,632,800	+3.01(+4.43%)
Dec 23, 2019	67.89	67.93	67.82	67.89	180,345	-0.13(-0.19%)
Dec 20, 2019	67.85	68.02	67.77	68.02	261,500	+0.20(+0.29%)
Dec 19, 2019	67.87	67.92	67.56	67.82	232,569	-0.11(-0.16%)
Dec 18, 2019	67.90	68.02	67.78	67.93	343,505	-0.02(-0.03%)
Dec 17, 2019	67.80	67.96	67.77	67.95	423,674	+0.01(+0.01%)
Dec 16, 2019	67.80	68.00	67.64	67.94	600,294	-0.09(-0.13%)
Dec 13, 2019	67.85	68.03	67.70	68.03	655,500	+0.18(+0.27%)
Dec 12, 2019	67.80	67.93	67.71	67.85	623,822	+0.07(+0.10%)
Dec 11, 2019	67.90	68.04	67.72	67.78	573,849	-0.02(-0.03%)
Dec 10, 2019	67.50	68.05	67.50	67.80	1,184,025	+0.09(+0.13%)
Dec 09, 2019	67.42	68.05	67.20	67.71	5,208,415	+42.68(+170.52%)
Dec 06, 2019	24.73	25.56	23.73	25.03	216,800	+0.05(+0.20%)
Dec 05, 2019	21.88	26.78	21.52	24.98	639,525	+3.53(+16.46%)
Dec 04, 2019	18.17	21.98	18.07	21.45	674,917	+3.38(+18.71%)
Dec 03, 2019	17.75	19.00	17.25	18.07	251,696	+0.14(+0.78%)
Dec 02, 2019	17.88	18.49	16.87	17.93	121,091	+0.03(+0.17%)
Nov 29, 2019	18.28	18.70	17.90	17.90	104,600	-0.36(-1.97%)
Nov 27, 2019	17.41	18.80	17.40	18.26	182,800	+0.94(+5.43%)
Nov 26, 2019	17.87	19.10	17.21	17.32	190,932	-0.37(-2.09%)
Nov 25, 2019	17.21	17.99	17.03	17.69	66,725	+0.73(+4.30%)
Nov 22, 2019	17.49	17.91	16.88	16.96	70,300	-0.39(-2.25%)
Nov 21, 2019	17.82	17.82	16.86	17.35	79,296	-0.38(-2.14%)
Nov 20, 2019	16.58	18.24	16.51	17.73	122,242	+1.13(+6.81%)
Nov 19, 2019	15.85	17.06	15.85	16.60	73,571	+0.83(+5.26%)
Nov 18, 2019	15.35	16.14	15.35	15.77	60,779	+0.48(+3.14%)
Nov 15, 2019	15.26	15.93	15.15	15.29	54,200	+0.04(+0.26%)
Nov 14, 2019	15.49	15.89	15.21	15.25	36,069	-0.24(-1.55%)
Nov 13, 2019	15.38	16.09	15.12	15.49	57,755	+0.06(+0.39%)
Nov 12, 2019	16.00	16.57	15.28	15.43	96,423	-0.46(-2.89%)
Nov 11, 2019	16.30	16.32	15.50	15.89	50,653	-0.14(-0.87%)
Nov 08, 2019	14.22	16.44	13.88	16.03	243,100	+1.89(+13.37%)
Nov 07, 2019	14.64	14.64	14.00	14.14	44,431	-0.39(-2.68%)
Nov 06, 2019	16.30	16.30	14.05	14.53	99,048	-1.78(-10.91%)
Nov 05, 2019	15.67	16.99	15.09	16.31	158,582	+1.32(+8.81%)
Nov 04, 2019	14.73	15.50	14.41	14.99	77,006	+0.58(+4.02%)
Nov 01, 2019	13.94	14.72	13.69	14.41	110,500	+0.67(+4.88%)
Oct 31, 2019	13.35	13.83	12.89	13.74	80,740	+0.41(+3.08%)
Oct 30, 2019	13.29	13.64	12.75	13.33	128,730	+0.31(+2.38%)
Oct 29, 2019	11.44	13.39	11.05	13.02	279,522	+1.53(+13.32%)
Oct 28, 2019	11.87	11.87	11.05	11.49	106,058	-0.29(-2.46%)
Oct 25, 2019	11.64	12.13	11.53	11.78	87,100	+0.07(+0.60%)
Oct 24, 2019	12.37	12.37	11.40	11.71	61,113	-0.59(-4.80%)
Oct 23, 2019	12.51	13.09	12.20	12.30	88,984	-0.38(-3.00%)
Oct 22, 2019	13.83	14.07	12.50	12.68	118,967	-1.13(-8.18%)
Oct 21, 2019	12.87	14.52	12.87	13.81	67,549	+1.18(+9.34%)
Oct 18, 2019	12.25	12.92	12.13	12.63	81,800	+0.29(+2.35%)
Oct 17, 2019	12.44	12.56	12.20	12.34	40,102	+0.08(+0.65%)
Oct 16, 2019	12.24	12.57	12.08	12.26	14,914	+0.00(+0.00%)
Oct 15, 2019	12.26	12.89	12.04	12.26	50,167	+0.04(+0.33%)
Oct 14, 2019	13.00	13.21	12.01	12.22	57,861	-0.81(-6.22%)
Oct 11, 2019	13.30	13.30	12.81	13.03	42,700	-0.07(-0.53%)
Oct 10, 2019	13.00	13.38	12.53	13.10	61,902	+0.15(+1.16%)
Oct 09, 2019	13.34	13.57	12.75	12.95	32,762	-0.25(-1.89%)
Oct 08, 2019	13.70	13.75	12.73	13.20	244,364	-0.49(-3.58%)
Oct 07, 2019	13.26	14.13	13.08	13.69	57,229	+0.38(+2.85%)
Oct 04, 2019	13.29	13.65	12.16	13.31	241,300	+0.02(+0.15%)
Oct 03, 2019	13.91	14.36	12.56	13.29	113,870	-0.70(-5.00%)
Oct 02, 2019	14.74	15.38	13.92	13.99	81,614	-0.87(-5.85%)
Oct 01, 2019	16.33	16.92	14.78	14.86	103,264	-1.41(-8.67%)
Sep 30, 2019	17.72	18.12	16.21	16.27	89,537	-1.30(-7.40%)
Sep 27, 2019	19.17	19.18	17.45	17.57	134,100	-1.63(-8.49%)
Sep 26, 2019	19.76	20.15	18.89	19.20	53,581	-0.56(-2.83%)
Sep 25, 2019	17.35	19.97	17.35	19.76	46,123	+2.17(+12.34%)
Sep 24, 2019	18.83	19.16	17.20	17.59	68,514	-1.27(-6.73%)
Sep 23, 2019	18.49	20.75	18.40	18.86	140,223	+0.20(+1.07%)
Sep 20, 2019	18.76	19.57	18.33	18.66	228,000	-0.10(-0.53%)
Sep 19, 2019	18.40	19.49	18.27	18.76	56,333	+0.27(+1.46%)
Sep 18, 2019	18.65	18.81	17.85	18.49	31,572	-0.33(-1.75%)
Sep 17, 2019	18.79	19.05	17.31	18.82	50,129	-0.03(-0.16%)
Sep 16, 2019	18.88	19.50	18.65	18.85	33,966	-0.11(-0.58%)
Sep 13, 2019	18.64	19.30	18.08	18.96	26,300	+0.39(+2.10%)
Sep 12, 2019	19.09	19.09	18.05	18.57	18,476	-0.45(-2.37%)
Sep 11, 2019	18.42	19.47	17.81	19.02	44,246	+0.65(+3.54%)
Sep 10, 2019	17.50	18.88	17.50	18.37	26,935	+0.39(+2.17%)
Sep 09, 2019	18.75	18.75	17.01	17.98	38,286	-0.64(-3.44%)
Sep 06, 2019	18.77	19.18	18.56	18.62	31,000	+0.11(+0.59%)
Sep 05, 2019	18.00	19.45	17.86	18.51	60,066	+0.62(+3.47%)
Sep 04, 2019	17.42	17.97	17.41	17.89	24,183	+0.30(+1.71%)
Sep 03, 2019	17.73	17.93	17.24	17.59	33,890	-0.32(-1.79%)
Aug 30, 2019	17.72	18.32	16.97	17.91	43,200	+0.19(+1.07%)
Aug 29, 2019	17.60	18.43	17.42	17.72	48,825	+0.66(+3.87%)
Aug 28, 2019	17.59	18.14	16.41	17.06	61,949	-0.02(-0.12%)
Aug 27, 2019	17.81	18.35	16.57	17.08	49,116	-0.57(-3.23%)
Aug 26, 2019	16.77	19.80	16.77	17.65	110,639	+0.76(+4.50%)
Aug 23, 2019	17.66	17.90	16.45	16.89	29,300	-0.86(-4.85%)
Aug 22, 2019	18.63	18.66	17.29	17.75	21,885	-0.78(-4.21%)
Aug 21, 2019	17.85	20.11	17.45	18.53	69,904	+0.43(+2.38%)
Aug 20, 2019	17.14	18.11	16.34	18.10	80,478	+0.96(+5.60%)
Aug 19, 2019	16.68	17.16	16.18	17.14	25,956	+0.43(+2.57%)
Aug 16, 2019	16.16	17.00	15.41	16.71	35,600	+0.71(+4.44%)
Aug 15, 2019	15.42	16.10	15.02	16.00	26,831	+0.67(+4.37%)
Aug 14, 2019	16.04	16.21	15.33	15.33	17,254	-0.94(-5.78%)
Aug 13, 2019	15.59	16.36	15.59	16.27	31,502	+0.66(+4.23%)
Aug 12, 2019	14.89	15.86	14.71	15.61	23,865	+0.62(+4.14%)
Aug 09, 2019	15.40	15.75	14.82	14.99	21,300	-0.68(-4.34%)
Aug 08, 2019	15.58	16.16	14.82	15.67	43,976	+0.82(+5.52%)
Aug 07, 2019	14.32	14.96	14.01	14.85	18,382	+0.28(+1.92%)
Aug 06, 2019	15.13	15.14	13.68	14.57	34,228	-0.39(-2.61%)
Aug 05, 2019	15.84	16.26	14.80	14.96	53,937	-0.96(-6.03%)
Aug 02, 2019	16.31	16.71	15.35	15.92	46,800	-0.38(-2.33%)

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.