Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	17.03	17.79	16.91	17.53	1,977,609	+0.29(+1.70%)
Dec 30, 2019	17.24	17.54	17.17	17.24	1,503,808	+0.03(+0.17%)
Dec 27, 2019	17.54	17.56	17.18	17.21	1,772,110	-0.21(-1.23%)
Dec 26, 2019	17.35	17.58	17.32	17.43	1,404,451	+0.25(+1.48%)
Dec 24, 2019	17.27	17.43	17.09	17.17	609,118	-0.12(-0.68%)
Dec 23, 2019	16.77	17.34	16.66	17.29	2,075,392	+0.59(+3.50%)
Dec 20, 2019	16.87	16.87	16.53	16.70	4,456,002	-0.15(-0.87%)
Dec 19, 2019	16.49	17.15	16.43	16.85	4,734,136	+0.32(+1.95%)
Dec 18, 2019	16.05	16.78	16.05	16.53	2,561,776	+0.33(+2.05%)
Dec 17, 2019	15.75	16.22	15.72	16.20	2,281,890	+0.51(+3.23%)
Dec 16, 2019	15.43	16.20	15.38	15.69	3,450,691	+0.57(+3.74%)
Dec 13, 2019	15.52	15.79	14.92	15.12	2,656,116	-0.38(-2.45%)
Dec 12, 2019	14.83	15.60	14.69	15.50	2,801,736	+0.78(+5.30%)
Dec 11, 2019	14.67	14.92	14.57	14.72	1,630,716	+0.04(+0.27%)
Dec 10, 2019	14.61	14.78	14.44	14.68	1,981,394	+0.12(+0.80%)
Dec 09, 2019	14.22	14.72	14.21	14.57	3,350,695	+0.11(+0.74%)
Dec 06, 2019	14.09	14.64	13.97	14.46	3,433,938	+0.50(+3.56%)
Dec 05, 2019	14.24	14.37	13.92	13.96	3,348,431	-0.16(-1.11%)
Dec 04, 2019	13.76	14.23	13.63	14.12	2,816,118	+0.75(+5.62%)
Dec 03, 2019	13.76	13.84	13.23	13.37	2,969,587	-0.37(-2.70%)
Dec 02, 2019	13.92	14.13	13.53	13.74	2,581,979	+0.00(+0.00%)
Nov 29, 2019	13.96	14.14	13.71	13.74	959,338	-0.44(-3.10%)
Nov 27, 2019	14.13	14.24	13.84	14.18	1,593,157	+0.05(+0.35%)
Nov 26, 2019	14.73	14.73	14.07	14.13	1,765,551	-0.47(-3.21%)
Nov 25, 2019	13.95	14.61	13.85	14.60	2,423,073	+0.60(+4.25%)
Nov 22, 2019	14.18	14.33	13.63	14.00	2,817,133	-0.13(-0.90%)
Nov 21, 2019	14.16	14.29	13.72	14.13	3,069,470	+0.15(+1.05%)
Nov 20, 2019	13.65	14.28	13.37	13.98	2,613,400	+0.29(+2.14%)
Nov 19, 2019	13.91	13.99	13.43	13.69	3,113,362	-0.25(-1.82%)
Nov 18, 2019	14.25	14.43	13.51	13.94	2,647,034	-0.55(-3.77%)
Nov 15, 2019	14.29	14.65	14.19	14.49	2,408,492	+0.60(+4.28%)
Nov 14, 2019	14.06	14.27	13.74	13.89	2,178,799	-0.08(-0.56%)
Nov 13, 2019	14.37	14.52	13.88	13.97	2,446,810	-0.56(-3.83%)
Nov 12, 2019	14.61	14.80	14.32	14.53	1,935,490	+0.11(+0.74%)
Nov 11, 2019	14.51	14.90	14.37	14.42	1,534,158	-0.46(-3.08%)
Nov 08, 2019	14.42	14.96	14.27	14.88	1,929,745	+0.20(+1.33%)
Nov 07, 2019	14.96	15.18	14.60	14.68	2,531,380	+0.07(+0.47%)
Nov 06, 2019	15.03	15.32	14.57	14.62	2,476,067	-0.57(-3.73%)
Nov 05, 2019	14.84	15.67	14.65	15.18	3,324,565	+0.59(+4.01%)
Nov 04, 2019	14.53	15.01	14.46	14.60	4,178,373	+0.43(+3.03%)
Nov 01, 2019	13.82	14.26	13.66	14.17	2,928,953	+0.60(+4.39%)
Oct 31, 2019	13.47	13.74	13.07	13.57	4,061,190	+0.01(+0.07%)
Oct 30, 2019	14.89	14.93	13.28	13.56	7,364,663	-0.86(-5.95%)
Oct 29, 2019	13.63	14.60	13.54	14.42	3,757,364	+0.67(+4.90%)
Oct 28, 2019	13.77	14.08	13.56	13.75	2,680,517	+0.06(+0.43%)
Oct 25, 2019	13.26	13.79	13.16	13.69	2,695,166	+0.37(+2.78%)
Oct 24, 2019	13.29	13.38	13.01	13.32	2,441,608	+0.07(+0.52%)
Oct 23, 2019	12.70	13.34	12.38	13.25	2,413,150	+0.55(+4.30%)
Oct 22, 2019	12.21	13.18	12.17	12.70	3,343,350	+0.52(+4.24%)
Oct 21, 2019	12.12	12.36	11.86	12.19	2,877,669	+0.06(+0.48%)
Oct 18, 2019	13.11	13.21	12.13	12.13	3,143,164	-1.02(-7.79%)
Oct 17, 2019	12.93	13.28	12.54	13.15	3,266,299	+0.22(+1.74%)
Oct 16, 2019	13.16	13.54	12.89	12.93	2,201,934	-0.31(-2.36%)
Oct 15, 2019	13.16	13.58	13.04	13.24	2,903,096	-0.06(-0.44%)
Oct 14, 2019	13.70	13.89	13.01	13.30	4,460,591	-0.70(-5.02%)
Oct 11, 2019	13.93	14.38	13.88	14.00	2,088,712	+0.31(+2.28%)
Oct 10, 2019	14.21	14.39	13.35	13.69	4,109,464	-0.48(-3.37%)
Oct 09, 2019	14.79	14.84	14.08	14.17	1,845,865	-0.36(-2.48%)
Oct 08, 2019	14.78	14.85	14.40	14.53	2,214,193	-0.57(-3.75%)
Oct 07, 2019	15.18	15.56	14.96	15.09	1,794,848	-0.14(-0.90%)
Oct 04, 2019	15.58	15.94	14.97	15.23	2,254,341	+0.06(+0.39%)
Oct 03, 2019	15.01	15.30	14.65	15.17	2,661,135	-0.05(-0.32%)
Oct 02, 2019	15.33	15.73	15.11	15.22	2,024,571	-0.24(-1.58%)

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.