Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	24.95	25.19	24.74	25.09	528,734	-0.03(-0.14%)
Dec 30, 2019	24.89	25.14	24.67	25.12	328,209	+0.31(+1.26%)
Dec 27, 2019	24.75	24.88	24.42	24.81	369,619	+0.07(+0.28%)
Dec 26, 2019	24.84	24.97	24.63	24.74	514,961	-0.03(-0.11%)
Dec 24, 2019	24.60	24.88	24.60	24.76	277,876	+0.16(+0.64%)
Dec 23, 2019	24.63	24.71	24.33	24.61	713,198	+0.00(+0.00%)
Dec 20, 2019	24.47	24.75	24.15	24.61	2,939,369	+0.10(+0.39%)
Dec 19, 2019	25.08	25.08	24.11	24.51	1,326,895	-0.56(-2.22%)
Dec 18, 2019	24.59	25.16	24.57	25.07	680,984	+0.42(+1.69%)
Dec 17, 2019	24.47	24.80	24.46	24.65	442,185	+0.15(+0.60%)
Dec 16, 2019	24.48	24.90	24.35	24.50	438,894	+0.16(+0.64%)
Dec 13, 2019	24.13	24.54	24.06	24.35	460,329	+0.17(+0.68%)
Dec 12, 2019	24.06	24.69	23.92	24.18	541,258	+0.10(+0.40%)
Dec 11, 2019	24.09	24.22	23.71	24.09	662,177	+0.06(+0.24%)
Dec 10, 2019	23.95	24.35	23.75	24.03	1,191,838	+0.19(+0.78%)
Dec 09, 2019	23.35	23.96	23.23	23.84	794,429	+0.58(+2.51%)
Dec 06, 2019	22.86	23.31	22.68	23.26	680,491	+0.63(+2.77%)
Dec 05, 2019	22.44	22.65	22.31	22.63	480,770	+0.27(+1.21%)
Dec 04, 2019	22.47	22.70	22.30	22.36	446,014	-0.07(-0.31%)
Dec 03, 2019	22.29	22.52	22.14	22.43	605,601	-0.01(-0.04%)
Dec 02, 2019	22.66	22.71	22.33	22.44	460,039	-0.20(-0.88%)
Nov 29, 2019	22.62	22.90	22.57	22.64	211,194	+0.01(+0.06%)
Nov 27, 2019	22.88	23.04	22.55	22.63	314,895	-0.20(-0.86%)
Nov 26, 2019	22.64	23.22	22.64	22.82	645,528	+0.20(+0.88%)
Nov 25, 2019	21.86	22.83	21.84	22.62	739,956	+0.77(+3.50%)
Nov 22, 2019	21.44	22.01	21.32	21.86	756,485	+0.47(+2.20%)
Nov 21, 2019	21.41	21.55	21.22	21.39	573,500	-0.01(-0.04%)
Nov 20, 2019	21.53	21.68	21.22	21.40	886,483	-0.12(-0.57%)
Nov 19, 2019	21.39	21.72	21.38	21.52	966,422	+0.13(+0.61%)
Nov 18, 2019	21.13	21.51	21.13	21.39	846,060	+0.14(+0.68%)
Nov 15, 2019	21.09	21.28	20.82	21.25	804,656	+0.33(+1.60%)
Nov 14, 2019	20.48	20.99	20.32	20.91	807,840	+0.54(+2.65%)
Nov 13, 2019	20.79	21.08	20.29	20.37	856,111	-0.30(-1.47%)
Nov 12, 2019	20.21	20.75	19.79	20.68	1,039,339	+1.24(+6.40%)
Nov 11, 2019	19.48	19.48	19.13	19.43	1,007,770	-0.08(-0.40%)
Nov 08, 2019	19.38	19.78	19.29	19.51	1,446,633	+0.03(+0.18%)
Nov 07, 2019	20.08	21.08	18.95	19.48	2,036,411	-1.38(-6.63%)
Nov 06, 2019	21.50	21.50	20.62	20.86	1,214,206	-0.64(-2.99%)
Nov 05, 2019	21.20	21.66	21.04	21.50	1,153,117	+0.05(+0.24%)
Nov 04, 2019	22.06	22.20	21.13	21.45	839,840	-0.43(-1.95%)
Nov 01, 2019	22.68	22.68	21.59	21.88	822,246	-0.63(-2.78%)
Oct 31, 2019	22.82	22.82	22.28	22.50	668,424	-0.32(-1.41%)
Oct 30, 2019	23.02	23.20	22.65	22.82	491,465	-0.15(-0.64%)
Oct 29, 2019	22.68	23.46	22.62	22.97	527,778	+0.35(+1.54%)
Oct 28, 2019	22.59	23.11	22.51	22.62	660,380	-0.03(-0.12%)
Oct 25, 2019	22.51	22.77	22.25	22.65	580,814	+0.18(+0.81%)
Oct 24, 2019	24.04	24.06	22.45	22.47	1,037,791	-1.51(-6.31%)
Oct 23, 2019	23.37	24.12	23.31	23.98	752,654	+0.63(+2.72%)
Oct 22, 2019	23.28	23.48	23.15	23.35	435,147	+0.09(+0.37%)
Oct 21, 2019	23.13	23.49	23.11	23.26	422,383	+0.32(+1.40%)
Oct 18, 2019	23.22	23.35	22.79	22.94	593,231	-0.45(-1.93%)
Oct 17, 2019	22.95	23.59	22.95	23.39	782,315	+0.55(+2.42%)
Oct 16, 2019	22.04	22.95	21.92	22.84	1,347,917	+0.83(+3.75%)
Oct 15, 2019	22.68	22.81	21.98	22.01	859,496	-0.64(-2.82%)
Oct 14, 2019	23.06	23.13	22.49	22.65	539,096	-0.42(-1.81%)
Oct 11, 2019	22.66	23.56	22.56	23.07	1,403,981	+0.52(+2.29%)
Oct 10, 2019	22.58	22.76	22.49	22.55	542,156	+0.07(+0.29%)
Oct 09, 2019	22.62	22.62	22.23	22.48	590,220	-0.03(-0.12%)
Oct 08, 2019	22.23	22.64	22.15	22.51	534,857	-0.03(-0.12%)
Oct 07, 2019	22.42	22.79	22.32	22.54	584,036	+0.05(+0.23%)
Oct 04, 2019	21.92	22.51	21.90	22.48	789,595	+0.61(+2.78%)
Oct 03, 2019	22.55	22.59	21.68	21.88	912,314	-0.63(-2.82%)
Oct 02, 2019	22.66	22.83	22.18	22.51	1,043,251	-0.20(-0.88%)

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.