Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	19.48	19.52	19.42	19.52	2,531,458	+0.02(+0.09%)
Dec 30, 2019	19.55	19.58	19.43	19.50	1,925,242	+0.02(+0.09%)
Dec 27, 2019	19.58	19.67	19.47	19.49	1,450,875	-0.07(-0.35%)
Dec 26, 2019	19.45	19.56	19.39	19.55	1,172,710	+0.10(+0.52%)
Dec 24, 2019	19.52	19.53	19.40	19.45	814,076	-0.01(-0.04%)
Dec 23, 2019	19.51	19.55	19.37	19.46	2,093,787	-0.01(-0.04%)
Dec 20, 2019	19.61	19.71	19.30	19.47	9,718,265	+0.21(+1.10%)
Dec 19, 2019	19.04	19.30	18.97	19.26	3,573,998	+0.25(+1.29%)
Dec 18, 2019	19.05	19.14	18.84	19.01	5,354,629	-0.04(-0.22%)
Dec 17, 2019	19.29	19.35	19.03	19.05	5,549,456	-0.29(-1.49%)
Dec 16, 2019	19.55	19.58	19.29	19.34	4,270,030	-0.12(-0.61%)
Dec 13, 2019	19.54	19.61	19.40	19.46	3,495,001	-0.03(-0.13%)
Dec 12, 2019	19.29	19.49	19.16	19.49	3,309,993	+0.31(+1.63%)
Dec 11, 2019	19.00	19.28	18.96	19.17	3,365,196	+0.25(+1.34%)
Dec 10, 2019	18.90	19.15	18.82	18.92	3,553,919	+0.00(+0.00%)
Dec 09, 2019	18.97	19.07	18.90	18.92	2,478,941	-0.08(-0.44%)
Dec 06, 2019	19.00	19.03	18.82	19.00	3,729,319	+0.18(+0.94%)
Dec 05, 2019	18.74	18.85	18.64	18.83	3,741,522	+0.14(+0.72%)
Dec 04, 2019	18.84	19.05	18.69	18.69	3,497,797	-0.14(-0.72%)
Dec 03, 2019	18.55	18.84	18.35	18.83	4,583,991	+0.07(+0.36%)
Dec 02, 2019	18.93	19.00	18.73	18.76	3,846,083	-0.17(-0.89%)
Nov 29, 2019	18.95	19.08	18.84	18.93	2,152,053	+0.10(+0.52%)
Nov 27, 2019	18.71	18.93	18.66	18.83	2,313,352	+0.18(+0.94%)
Nov 26, 2019	18.66	18.70	18.55	18.65	4,750,267	+0.03(+0.18%)
Nov 25, 2019	18.53	18.64	18.45	18.62	4,075,859	+0.15(+0.81%)
Nov 22, 2019	18.68	18.75	18.41	18.47	3,676,561	-0.13(-0.72%)
Nov 21, 2019	18.53	18.65	18.32	18.61	2,897,687	+0.10(+0.54%)
Nov 20, 2019	18.62	18.70	18.42	18.50	2,565,611	-0.23(-1.25%)
Nov 19, 2019	18.76	18.79	18.60	18.74	1,665,612	+0.04(+0.22%)
Nov 18, 2019	18.64	18.72	18.44	18.70	2,099,795	+0.03(+0.13%)
Nov 15, 2019	18.64	18.69	18.40	18.67	2,021,791	+0.08(+0.45%)
Nov 14, 2019	18.45	18.68	18.45	18.59	2,163,960	+0.08(+0.41%)
Nov 13, 2019	18.67	18.73	18.50	18.51	2,732,871	-0.26(-1.38%)
Nov 12, 2019	18.76	18.94	18.66	18.77	2,204,530	-0.05(-0.27%)
Nov 11, 2019	19.01	19.08	18.69	18.82	3,198,785	-0.38(-2.00%)
Nov 08, 2019	18.96	19.21	18.80	19.21	2,478,147	+0.25(+1.32%)
Nov 07, 2019	18.82	19.12	18.78	18.96	5,022,848	+0.26(+1.39%)
Nov 06, 2019	18.71	18.79	18.54	18.70	5,443,185	-0.03(-0.18%)
Nov 05, 2019	18.53	18.84	18.48	18.73	3,036,019	+0.30(+1.63%)
Nov 04, 2019	18.39	18.48	18.25	18.43	3,043,805	+0.08(+0.41%)
Nov 01, 2019	18.28	18.46	18.20	18.35	2,923,142	+0.17(+0.92%)
Oct 31, 2019	18.39	18.40	18.00	18.19	3,173,019	-0.29(-1.58%)
Oct 30, 2019	18.39	18.50	18.28	18.48	2,215,482	+0.05(+0.27%)
Oct 29, 2019	18.48	18.66	18.38	18.43	3,042,527	-0.11(-0.59%)
Oct 28, 2019	18.31	18.79	18.27	18.54	3,058,253	+0.27(+1.46%)
Oct 25, 2019	18.15	18.40	18.10	18.27	3,189,589	+0.31(+1.72%)
Oct 24, 2019	17.95	17.98	17.59	17.96	2,782,823	+0.07(+0.37%)
Oct 23, 2019	17.92	18.05	17.79	17.89	3,709,125	-0.08(-0.47%)
Oct 22, 2019	17.32	18.08	17.14	17.98	5,689,182	+0.59(+3.37%)
Oct 21, 2019	17.38	17.43	17.20	17.39	3,439,397	+0.13(+0.73%)
Oct 18, 2019	17.30	17.33	17.20	17.27	2,513,666	-0.10(-0.58%)
Oct 17, 2019	17.52	17.52	17.21	17.37	3,690,125	-0.03(-0.14%)
Oct 16, 2019	17.23	17.44	17.15	17.39	4,657,902	+0.10(+0.58%)
Oct 15, 2019	16.99	17.31	16.91	17.29	2,620,118	+0.28(+1.67%)
Oct 14, 2019	16.72	17.19	16.66	17.01	5,365,668	+0.22(+1.29%)
Oct 11, 2019	16.75	17.07	16.70	16.79	4,575,999	+0.21(+1.26%)
Oct 10, 2019	16.78	17.16	16.48	16.58	7,188,466	-0.23(-1.34%)
Oct 09, 2019	16.99	16.99	16.62	16.81	5,582,325	-0.14(-0.84%)
Oct 08, 2019	17.47	17.48	16.93	16.95	9,374,327	-0.70(-3.98%)
Oct 07, 2019	17.33	17.74	17.26	17.65	7,902,936	+0.22(+1.25%)
Oct 04, 2019	17.21	17.43	17.17	17.43	2,857,487	+0.29(+1.71%)
Oct 03, 2019	17.16	17.18	16.84	17.14	2,315,608	-0.02(-0.10%)
Oct 02, 2019	17.67	17.68	17.16	17.16	4,019,552	-0.64(-3.57%)

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.