Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	18.55	18.92	18.46	18.82	179,044	+0.20(+1.10%)
Dec 30, 2019	18.91	19.05	18.59	18.62	357,834	-0.26(-1.39%)
Dec 27, 2019	19.26	19.26	18.81	18.88	199,348	-0.29(-1.53%)
Dec 26, 2019	19.08	19.35	18.93	19.17	335,397	+0.08(+0.41%)
Dec 24, 2019	19.22	19.32	19.03	19.09	199,041	-0.11(-0.56%)
Dec 23, 2019	19.37	19.37	19.00	19.20	283,430	-0.02(-0.10%)
Dec 20, 2019	19.74	19.89	19.18	19.22	359,217	-0.44(-2.23%)
Dec 19, 2019	19.54	19.79	19.45	19.66	382,288	+0.22(+1.15%)
Dec 18, 2019	19.46	19.60	19.13	19.44	415,512	+0.00(+0.00%)
Dec 17, 2019	19.79	19.79	19.23	19.44	248,914	-0.30(-1.53%)
Dec 16, 2019	19.61	20.07	19.61	19.74	569,499	+0.39(+2.00%)
Dec 13, 2019	19.51	19.90	19.19	19.35	402,223	-0.29(-1.47%)
Dec 12, 2019	18.54	19.75	18.46	19.64	392,012	+0.98(+5.28%)
Dec 11, 2019	18.38	18.68	18.23	18.66	253,986	+0.37(+2.01%)
Dec 10, 2019	18.08	18.35	17.78	18.29	323,425	+0.14(+0.74%)
Dec 09, 2019	17.79	18.28	17.75	18.15	567,491	+0.29(+1.62%)
Dec 06, 2019	17.93	18.16	17.83	17.86	387,414	+0.30(+1.70%)
Dec 05, 2019	17.59	17.73	17.43	17.56	451,855	+0.09(+0.50%)
Dec 04, 2019	17.38	17.61	17.35	17.48	297,431	+0.24(+1.40%)
Dec 03, 2019	17.39	17.45	17.20	17.24	243,867	-0.42(-2.41%)
Dec 02, 2019	17.64	18.05	17.52	17.66	200,609	+0.11(+0.60%)
Nov 29, 2019	17.47	17.93	17.45	17.56	184,335	-0.10(-0.55%)
Nov 27, 2019	18.00	18.00	17.63	17.65	249,680	-0.14(-0.76%)
Nov 26, 2019	17.72	18.12	17.37	17.79	456,801	-0.04(-0.22%)
Nov 25, 2019	17.47	17.96	17.47	17.83	339,031	+0.34(+1.93%)
Nov 22, 2019	17.30	17.70	17.30	17.49	111,222	+0.16(+0.95%)
Nov 21, 2019	17.42	17.58	17.20	17.32	172,602	+0.01(+0.06%)
Nov 20, 2019	17.50	17.81	17.16	17.31	270,934	-0.34(-1.91%)
Nov 19, 2019	18.05	18.08	17.59	17.65	175,710	-0.25(-1.40%)
Nov 18, 2019	18.00	18.18	17.80	17.90	192,185	-0.24(-1.33%)
Nov 15, 2019	18.33	18.54	18.09	18.14	268,424	-0.08(-0.42%)
Nov 14, 2019	18.55	18.81	18.20	18.22	157,353	-0.48(-2.58%)
Nov 13, 2019	18.57	18.78	18.32	18.70	463,946	-0.05(-0.26%)
Nov 12, 2019	18.86	19.00	18.64	18.75	244,388	-0.01(-0.05%)
Nov 11, 2019	18.68	18.94	18.61	18.76	292,003	-0.14(-0.71%)
Nov 08, 2019	18.77	19.06	18.56	18.90	171,079	+0.06(+0.31%)
Nov 07, 2019	19.16	19.26	18.73	18.84	411,597	-0.04(-0.20%)
Nov 06, 2019	18.71	18.91	18.35	18.88	426,329	+0.06(+0.31%)
Nov 05, 2019	18.22	18.84	18.19	18.82	566,439	+0.75(+4.17%)
Nov 04, 2019	17.95	18.32	17.69	18.07	759,913	+0.40(+2.24%)
Nov 01, 2019	17.36	18.41	17.14	17.67	589,043	+1.68(+10.51%)
Oct 31, 2019	16.21	16.21	15.65	15.99	509,247	-0.24(-1.49%)
Oct 30, 2019	16.34	16.42	15.89	16.23	311,068	-0.15(-0.94%)
Oct 29, 2019	16.21	16.59	16.20	16.39	261,470	-0.01(-0.06%)
Oct 28, 2019	16.41	16.71	16.30	16.40	141,825	+0.12(+0.71%)
Oct 25, 2019	15.88	16.31	15.85	16.28	263,454	+0.35(+2.18%)
Oct 24, 2019	16.11	16.18	15.72	15.93	304,200	-0.05(-0.30%)
Oct 23, 2019	16.08	16.15	15.79	15.98	225,669	-0.02(-0.12%)
Oct 22, 2019	15.96	16.19	15.49	16.00	301,087	+0.02(+0.12%)
Oct 21, 2019	16.09	16.39	15.89	15.98	229,780	+0.14(+0.91%)
Oct 18, 2019	15.79	16.04	15.78	15.84	174,496	-0.02(-0.12%)
Oct 17, 2019	15.62	15.88	15.59	15.86	310,663	+0.28(+1.80%)
Oct 16, 2019	15.64	15.96	15.47	15.58	254,636	+0.01(+0.06%)
Oct 15, 2019	15.48	15.69	15.30	15.57	379,143	+0.16(+1.07%)
Oct 14, 2019	15.73	15.73	15.28	15.40	332,555	-0.46(-2.92%)
Oct 11, 2019	15.47	16.01	15.47	15.87	374,469	+0.64(+4.19%)
Oct 10, 2019	15.39	15.77	15.08	15.23	440,622	-0.35(-2.23%)
Oct 09, 2019	15.46	15.66	15.36	15.58	317,326	+0.24(+1.57%)
Oct 08, 2019	15.31	15.66	15.27	15.33	769,728	-0.17(-1.12%)
Oct 07, 2019	15.54	15.86	15.35	15.51	302,922	-0.16(-1.05%)
Oct 04, 2019	15.68	15.88	15.52	15.67	147,053	+0.04(+0.25%)
Oct 03, 2019	15.61	15.65	15.15	15.63	378,283	-0.11(-0.67%)
Oct 02, 2019	15.10	15.76	14.88	15.74	294,802	+0.40(+2.58%)

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.