Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	22.24	22.62	22.24	22.62	24,600	+0.19(+0.84%)
Dec 30, 2019	23.36	23.36	22.43	22.43	14,647	-0.52(-2.25%)
Dec 27, 2019	23.37	23.37	22.86	22.95	28,500	-0.39(-1.69%)
Dec 26, 2019	23.10	23.37	22.94	23.34	7,558	+0.88(+3.92%)
Dec 24, 2019	22.36	22.53	22.36	22.46	7,200	+0.05(+0.22%)
Dec 23, 2019	22.19	22.50	22.19	22.41	32,006	+0.18(+0.81%)
Dec 20, 2019	22.56	22.56	22.22	22.23	19,200	-0.40(-1.78%)
Dec 19, 2019	22.22	22.82	22.22	22.63	25,504	+0.02(+0.11%)
Dec 18, 2019	21.82	22.61	21.82	22.61	31,425	+0.91(+4.19%)
Dec 17, 2019	21.57	21.78	21.51	21.70	6,866	+0.31(+1.44%)
Dec 16, 2019	21.50	21.89	21.38	21.39	19,942	+0.31(+1.48%)
Dec 13, 2019	20.93	21.50	20.74	21.08	28,300	-0.06(-0.28%)
Dec 12, 2019	20.13	21.14	20.13	21.14	49,168	+1.23(+6.18%)
Dec 11, 2019	19.76	19.97	19.68	19.91	21,053	+0.60(+3.11%)
Dec 10, 2019	19.31	19.42	19.21	19.31	8,088	-0.04(-0.21%)
Dec 09, 2019	19.01	19.62	19.01	19.35	11,732	-0.05(-0.26%)
Dec 06, 2019	19.27	19.41	19.09	19.40	30,700	+0.52(+2.75%)
Dec 05, 2019	18.60	19.12	18.60	18.88	259,275	+0.51(+2.78%)
Dec 04, 2019	18.12	18.50	18.00	18.37	169,447	+0.87(+4.96%)
Dec 03, 2019	17.81	17.81	17.32	17.50	10,247	-0.19(-1.07%)
Dec 02, 2019	17.81	17.96	17.63	17.69	23,162	+0.32(+1.84%)
Nov 29, 2019	17.50	17.65	17.33	17.37	5,300	-0.09(-0.52%)
Nov 27, 2019	17.10	17.51	16.75	17.46	44,700	+0.10(+0.60%)
Nov 26, 2019	17.83	17.86	16.96	17.36	263,088	-1.00(-5.43%)
Nov 25, 2019	18.70	18.80	18.35	18.35	7,457	-0.42(-2.22%)
Nov 22, 2019	18.76	18.86	18.58	18.77	139,400	+0.47(+2.58%)
Nov 21, 2019	17.83	18.30	17.59	18.30	103,380	+0.61(+3.47%)
Nov 20, 2019	17.71	17.77	17.40	17.69	6,945	-0.06(-0.36%)
Nov 19, 2019	17.90	17.90	17.60	17.75	6,709	-0.37(-2.05%)
Nov 18, 2019	18.85	18.85	18.12	18.12	9,962	-0.84(-4.42%)
Nov 15, 2019	18.63	19.04	18.63	18.96	19,500	+1.22(+6.88%)
Nov 14, 2019	17.90	18.09	17.65	17.74	15,348	-0.17(-0.95%)
Nov 13, 2019	17.88	17.96	17.52	17.91	22,153	-0.59(-3.19%)
Nov 12, 2019	18.55	18.84	18.40	18.50	53,181	-1.16(-5.90%)
Nov 11, 2019	19.67	19.72	19.47	19.66	3,544	+0.17(+0.87%)
Nov 08, 2019	20.00	20.28	19.33	19.49	92,100	-1.59(-7.56%)
Nov 07, 2019	20.80	21.37	20.65	21.08	14,191	+0.46(+2.25%)
Nov 06, 2019	20.51	21.04	20.16	20.62	7,278	-0.95(-4.39%)
Nov 05, 2019	21.57	21.75	21.34	21.57	15,230	+0.08(+0.36%)
Nov 04, 2019	21.85	22.10	21.46	21.49	11,095	+0.04(+0.19%)
Nov 01, 2019	21.34	21.80	21.34	21.45	58,900	+1.09(+5.35%)
Oct 31, 2019	20.86	20.86	19.93	20.36	20,714	-0.92(-4.31%)
Oct 30, 2019	20.32	21.28	20.08	21.28	16,736	+0.16(+0.75%)
Oct 29, 2019	21.72	21.72	21.12	21.12	29,472	-0.57(-2.63%)
Oct 28, 2019	21.41	21.86	21.41	21.69	27,705	+0.56(+2.65%)
Oct 25, 2019	20.86	21.40	20.86	21.13	12,600	+0.43(+2.08%)
Oct 24, 2019	20.95	21.24	20.54	20.70	18,770	-0.06(-0.29%)
Oct 23, 2019	19.95	20.79	19.95	20.76	20,259	+0.80(+4.01%)
Oct 22, 2019	19.15	20.22	19.15	19.96	389,588	+0.92(+4.83%)
Oct 21, 2019	18.47	19.04	18.33	19.04	76,595	+0.30(+1.62%)
Oct 18, 2019	18.92	19.05	18.72	18.74	11,800	+0.31(+1.69%)
Oct 17, 2019	19.05	19.19	18.42	18.42	10,742	-0.30(-1.62%)
Oct 16, 2019	17.95	18.73	17.95	18.73	113,608	+0.45(+2.44%)
Oct 15, 2019	18.42	18.65	18.28	18.28	4,945	-0.25(-1.33%)
Oct 14, 2019	18.55	18.56	18.35	18.53	21,179	-0.09(-0.48%)
Oct 11, 2019	18.03	18.85	18.03	18.62	111,900	+1.23(+7.07%)
Oct 10, 2019	16.93	17.75	16.93	17.39	37,111	+0.38(+2.22%)
Oct 09, 2019	17.05	17.19	16.67	17.01	26,146	+0.49(+2.98%)
Oct 08, 2019	16.84	17.21	16.52	16.52	8,640	-0.50(-2.93%)
Oct 07, 2019	17.69	17.71	17.00	17.02	5,541	-1.20(-6.59%)
Oct 04, 2019	17.50	18.22	17.38	18.22	18,200	+1.27(+7.49%)
Oct 03, 2019	16.59	17.05	16.30	16.95	7,261	+0.58(+3.51%)
Oct 02, 2019	17.00	17.00	16.25	16.38	51,196	-1.07(-6.16%)

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.