Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	22.44	22.84	22.41	22.57	876,230	+0.11(+0.49%)
Dec 30, 2019	22.89	23.07	22.38	22.46	920,159	-0.41(-1.78%)
Dec 27, 2019	22.86	23.21	22.71	22.86	691,082	+0.08(+0.37%)
Dec 26, 2019	23.33	23.40	22.72	22.78	767,079	-0.36(-1.57%)
Dec 24, 2019	23.47	23.48	23.04	23.14	402,396	-0.34(-1.45%)
Dec 23, 2019	23.20	23.53	22.95	23.48	766,084	+0.29(+1.24%)
Dec 20, 2019	22.37	23.29	22.21	23.20	1,753,138	+0.89(+4.01%)
Dec 19, 2019	22.55	22.77	22.23	22.30	910,610	-0.27(-1.21%)
Dec 18, 2019	22.81	22.92	22.48	22.58	728,864	-0.11(-0.51%)
Dec 17, 2019	22.87	22.94	22.57	22.69	1,325,825	-0.22(-0.97%)
Dec 16, 2019	23.10	23.35	22.86	22.91	1,536,567	-0.09(-0.38%)
Dec 13, 2019	24.04	24.22	22.89	23.00	1,258,055	-1.10(-4.57%)
Dec 12, 2019	24.02	24.38	23.93	24.10	792,848	+0.08(+0.35%)
Dec 11, 2019	24.78	24.92	23.91	24.02	1,206,114	-0.66(-2.67%)
Dec 10, 2019	24.55	25.70	24.39	24.68	1,804,548	+0.29(+1.20%)
Dec 09, 2019	23.99	24.75	23.63	24.39	2,297,843	+0.47(+1.98%)
Dec 06, 2019	24.32	25.65	22.56	23.91	5,162,208	+2.57(+12.06%)
Dec 05, 2019	21.94	22.02	20.83	21.34	1,070,789	-0.57(-2.60%)
Dec 04, 2019	21.66	22.04	21.59	21.91	712,145	+0.29(+1.35%)
Dec 03, 2019	21.54	21.64	21.08	21.62	832,084	-0.14(-0.65%)
Dec 02, 2019	21.92	21.98	21.57	21.76	650,960	-0.20(-0.91%)
Nov 29, 2019	21.81	22.02	21.48	21.96	269,244	+0.11(+0.49%)
Nov 27, 2019	21.68	22.21	21.42	21.85	1,178,932	+0.28(+1.29%)
Nov 26, 2019	20.51	21.71	20.30	21.57	1,448,892	+1.19(+5.81%)
Nov 25, 2019	20.25	20.49	20.15	20.39	723,608	+0.27(+1.32%)
Nov 22, 2019	19.91	20.19	19.49	20.12	802,532	+0.35(+1.74%)
Nov 21, 2019	19.76	19.84	19.24	19.78	982,670	+0.02(+0.09%)
Nov 20, 2019	19.46	19.89	19.45	19.76	926,416	+0.08(+0.38%)
Nov 19, 2019	19.19	19.68	19.04	19.68	1,152,807	+0.54(+2.82%)
Nov 18, 2019	19.00	19.48	18.87	19.14	898,972	-0.05(-0.28%)
Nov 15, 2019	19.10	19.22	18.69	19.20	656,494	+0.22(+1.14%)
Nov 14, 2019	19.07	19.61	18.93	18.98	1,342,269	-0.17(-0.90%)
Nov 13, 2019	18.29	19.16	18.23	19.15	1,763,119	+0.62(+3.37%)
Nov 12, 2019	17.78	18.53	17.69	18.53	4,848,257	+0.79(+4.44%)
Nov 11, 2019	18.03	18.07	17.42	17.74	1,757,497	-0.41(-2.24%)
Nov 08, 2019	17.74	18.38	17.40	18.15	1,286,539	+0.42(+2.34%)
Nov 07, 2019	19.72	19.72	17.39	17.73	2,831,098	-2.14(-10.77%)
Nov 06, 2019	20.24	20.36	19.84	19.87	684,155	-0.31(-1.53%)
Nov 05, 2019	20.20	20.41	19.95	20.18	739,349	-0.02(-0.09%)
Nov 04, 2019	19.85	20.40	19.74	20.20	546,181	+0.35(+1.74%)
Nov 01, 2019	19.44	19.89	19.26	19.86	650,842	+0.41(+2.12%)
Oct 31, 2019	19.56	19.60	19.09	19.45	761,563	-0.01(-0.07%)
Oct 30, 2019	19.14	19.62	18.80	19.46	1,666,537	+0.35(+1.81%)
Oct 29, 2019	22.40	22.40	18.99	19.11	2,854,573	-3.31(-14.77%)
Oct 28, 2019	22.21	22.61	22.15	22.43	857,023	+0.36(+1.62%)
Oct 25, 2019	21.87	22.30	21.70	22.07	625,749	+0.07(+0.30%)
Oct 24, 2019	22.03	22.20	21.49	22.00	692,443	-0.06(-0.28%)
Oct 23, 2019	21.84	22.39	21.75	22.06	830,205	+0.26(+1.20%)
Oct 22, 2019	21.10	21.91	20.78	21.80	828,740	+0.63(+2.99%)
Oct 21, 2019	21.49	21.61	20.69	21.17	642,311	-0.16(-0.75%)
Oct 18, 2019	21.77	21.81	21.13	21.33	1,255,116	-0.42(-1.95%)
Oct 17, 2019	21.65	21.86	21.46	21.75	747,987	+0.36(+1.70%)
Oct 16, 2019	21.74	22.10	21.38	21.39	837,114	-0.27(-1.27%)
Oct 15, 2019	21.33	21.95	20.97	21.67	1,115,086	+0.37(+1.75%)
Oct 14, 2019	21.72	21.90	20.95	21.29	1,496,588	-0.42(-1.94%)
Oct 11, 2019	21.41	22.12	21.29	21.71	1,402,284	+0.46(+2.19%)
Oct 10, 2019	20.53	21.30	20.53	21.25	739,790	+0.61(+2.98%)
Oct 09, 2019	20.50	20.76	19.93	20.64	805,908	+0.36(+1.77%)
Oct 08, 2019	20.80	20.80	20.22	20.28	706,100	-0.58(-2.78%)
Oct 07, 2019	21.56	21.81	20.49	20.86	1,269,867	-0.73(-3.40%)
Oct 04, 2019	20.64	21.68	20.51	21.59	1,498,814	+0.87(+4.18%)
Oct 03, 2019	20.53	21.46	20.44	20.72	1,402,951	+0.31(+1.49%)
Oct 02, 2019	20.22	20.56	19.93	20.42	1,105,718	+0.04(+0.22%)

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.