Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	29.38	29.52	29.31	29.51	1,620,454	+0.00(+0.00%)
Dec 30, 2019	29.88	29.88	29.46	29.51	1,842,473	-0.04(-0.14%)
Dec 27, 2019	29.63	29.67	29.50	29.55	2,382,047	+0.19(+0.64%)
Dec 26, 2019	29.19	29.40	29.14	29.36	1,434,260	+0.09(+0.29%)
Dec 24, 2019	29.23	29.35	29.22	29.28	1,276,376	+0.16(+0.56%)
Dec 23, 2019	28.91	29.15	28.90	29.11	1,686,884	+0.04(+0.14%)
Dec 20, 2019	29.28	29.35	29.07	29.07	2,072,960	+0.20(+0.69%)
Dec 19, 2019	28.91	29.03	28.85	28.87	1,941,184	-0.19(-0.66%)
Dec 18, 2019	29.07	29.08	28.83	29.07	1,556,047	+0.32(+1.12%)
Dec 17, 2019	28.56	28.84	28.55	28.74	2,383,642	-0.15(-0.52%)
Dec 16, 2019	28.99	29.15	28.85	28.89	4,038,173	+1.05(+3.78%)
Dec 13, 2019	27.71	27.96	27.65	27.84	3,209,580	+0.89(+3.30%)
Dec 12, 2019	26.91	27.14	26.86	26.95	1,599,973	-0.05(-0.20%)
Dec 11, 2019	26.78	27.08	26.77	27.01	1,773,870	+0.12(+0.43%)
Dec 10, 2019	26.86	27.07	26.78	26.89	1,462,122	-0.20(-0.73%)
Dec 09, 2019	26.97	27.13	26.97	27.09	2,177,691	+0.18(+0.69%)
Dec 06, 2019	26.84	26.96	26.78	26.90	1,607,933	+0.25(+0.95%)
Dec 05, 2019	26.58	26.71	26.44	26.65	1,698,738	+0.13(+0.49%)
Dec 04, 2019	26.49	26.71	26.45	26.52	1,987,931	+0.06(+0.23%)
Dec 03, 2019	26.55	26.59	26.32	26.46	3,099,138	-0.70(-2.57%)
Dec 02, 2019	27.10	27.18	26.84	27.16	2,194,003	+0.06(+0.23%)
Nov 29, 2019	26.94	27.21	26.89	27.10	3,670,075	+0.03(+0.10%)
Nov 27, 2019	26.89	27.18	26.87	27.07	2,936,499	+1.11(+4.30%)
Nov 26, 2019	26.28	26.34	25.91	25.95	3,270,696	-0.68(-2.54%)
Nov 25, 2019	26.43	26.66	26.29	26.63	2,911,970	+0.53(+2.04%)
Nov 22, 2019	26.25	26.29	26.05	26.10	1,480,602	-0.14(-0.52%)
Nov 21, 2019	26.12	26.25	25.92	26.23	3,541,134	+0.07(+0.26%)
Nov 20, 2019	25.21	26.62	25.19	26.16	6,747,093	+0.72(+2.82%)
Nov 19, 2019	25.82	25.84	25.41	25.45	2,480,556	-0.03(-0.11%)
Nov 18, 2019	25.51	25.52	25.35	25.47	2,194,531	+0.27(+1.09%)
Nov 15, 2019	24.91	25.22	24.91	25.20	2,206,577	-0.31(-1.23%)
Nov 14, 2019	25.48	25.61	25.46	25.51	1,707,299	+0.10(+0.40%)
Nov 13, 2019	25.56	25.66	25.35	25.41	2,439,468	-0.36(-1.38%)
Nov 12, 2019	25.60	25.80	25.57	25.77	1,263,808	+0.16(+0.64%)
Nov 11, 2019	25.35	25.62	25.30	25.60	1,935,599	+0.25(+1.00%)
Nov 08, 2019	25.23	25.35	25.13	25.35	1,947,530	+0.23(+0.93%)
Nov 07, 2019	25.45	25.45	25.04	25.12	3,124,707	+0.22(+0.88%)
Nov 06, 2019	25.04	25.05	24.88	24.90	2,093,027	+0.25(+1.03%)
Nov 05, 2019	24.56	24.68	24.46	24.65	1,746,665	+0.12(+0.50%)
Nov 04, 2019	24.55	24.74	24.43	24.52	1,792,105	+0.23(+0.96%)
Nov 01, 2019	24.17	24.35	24.11	24.29	1,644,772	+0.38(+1.57%)
Oct 31, 2019	24.17	24.20	23.84	23.91	2,087,311	-0.32(-1.33%)
Oct 30, 2019	24.15	24.28	24.06	24.24	1,733,208	+0.21(+0.88%)
Oct 29, 2019	23.68	24.10	23.67	24.02	1,597,382	+0.16(+0.69%)
Oct 28, 2019	23.86	24.13	23.81	23.86	1,744,434	+0.05(+0.23%)
Oct 25, 2019	23.84	23.95	23.68	23.80	2,956,527	-0.44(-1.81%)
Oct 24, 2019	24.45	24.51	24.16	24.24	2,498,902	-0.05(-0.23%)
Oct 23, 2019	23.94	24.32	23.90	24.30	5,315,108	+0.55(+2.30%)
Oct 22, 2019	23.67	23.94	23.55	23.75	3,915,487	+0.10(+0.43%)
Oct 21, 2019	23.67	23.76	23.57	23.65	2,876,890	+0.03(+0.12%)
Oct 18, 2019	23.54	23.74	23.53	23.62	3,481,345	-0.26(-1.09%)
Oct 17, 2019	23.74	23.91	23.57	23.88	2,906,536	+0.25(+1.07%)
Oct 16, 2019	23.57	23.72	23.55	23.63	1,620,552	-0.04(-0.17%)
Oct 15, 2019	23.64	23.76	23.53	23.67	3,989,756	+0.19(+0.82%)
Oct 14, 2019	23.26	23.52	23.22	23.48	2,749,333	-0.03(-0.12%)
Oct 11, 2019	23.34	23.65	23.07	23.50	4,586,388	-0.21(-0.87%)
Oct 10, 2019	23.57	23.78	23.51	23.71	2,351,453	+0.13(+0.55%)
Oct 09, 2019	23.58	23.64	23.50	23.58	1,523,345	+0.08(+0.32%)
Oct 08, 2019	23.54	23.67	23.44	23.50	2,856,029	-0.24(-1.01%)
Oct 07, 2019	23.66	23.88	23.61	23.74	2,262,731	+0.03(+0.12%)
Oct 04, 2019	23.41	23.74	23.39	23.72	2,629,356	-0.01(-0.06%)
Oct 03, 2019	23.65	23.80	23.58	23.73	2,712,061	-0.22(-0.90%)
Oct 02, 2019	24.15	24.19	23.82	23.95	3,088,500	-0.72(-2.94%)

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.