Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	21.45	21.71	21.32	21.54	75,369	+0.04(+0.19%)
Dec 30, 2019	21.53	21.59	21.37	21.50	64,656	-0.03(-0.16%)
Dec 27, 2019	21.64	21.65	21.28	21.53	67,975	-0.08(-0.39%)
Dec 26, 2019	21.73	21.79	21.41	21.62	60,352	-0.13(-0.58%)
Dec 24, 2019	21.59	21.86	21.59	21.74	46,986	+0.21(+0.97%)
Dec 23, 2019	21.44	21.54	21.22	21.53	107,239	+0.05(+0.23%)
Dec 20, 2019	21.45	21.63	21.39	21.48	195,698	+0.05(+0.23%)
Dec 19, 2019	21.45	21.52	21.27	21.43	181,820	-0.08(-0.39%)
Dec 18, 2019	21.25	21.58	21.18	21.52	153,956	+0.25(+1.18%)
Dec 17, 2019	21.11	21.32	21.03	21.27	204,787	+0.16(+0.75%)
Dec 16, 2019	20.80	21.16	20.77	21.11	269,723	+0.49(+2.40%)
Dec 13, 2019	20.67	20.70	20.30	20.61	115,439	-0.11(-0.53%)
Dec 12, 2019	20.25	20.81	20.22	20.72	159,539	+0.41(+2.03%)
Dec 11, 2019	19.98	20.35	19.97	20.31	147,650	+0.40(+2.03%)
Dec 10, 2019	20.11	20.11	19.80	19.90	289,298	-0.13(-0.67%)
Dec 09, 2019	19.63	20.15	19.35	20.04	113,403	+0.27(+1.39%)
Dec 06, 2019	18.73	20.46	17.75	19.76	219,410	-0.04(-0.21%)
Dec 05, 2019	19.67	19.80	19.55	19.80	70,843	+0.17(+0.85%)
Dec 04, 2019	19.86	19.93	19.57	19.64	70,398	-0.15(-0.76%)
Dec 03, 2019	19.85	19.86	19.49	19.79	72,629	-0.09(-0.46%)
Dec 02, 2019	19.90	20.12	19.79	19.88	118,297	+0.04(+0.21%)
Nov 29, 2019	19.76	19.94	19.62	19.84	27,846	-0.02(-0.08%)
Nov 27, 2019	20.14	20.14	19.79	19.85	65,054	-0.26(-1.28%)
Nov 26, 2019	20.20	20.54	20.04	20.11	112,786	-0.11(-0.54%)
Nov 25, 2019	19.46	20.32	19.46	20.22	85,600	+0.77(+3.94%)
Nov 22, 2019	19.67	19.72	19.16	19.45	85,459	-0.15(-0.76%)
Nov 21, 2019	19.66	19.66	19.40	19.60	57,001	-0.07(-0.36%)
Nov 20, 2019	19.55	19.92	19.40	19.67	174,047	+0.04(+0.19%)
Nov 19, 2019	19.89	19.89	19.50	19.64	275,750	-0.15(-0.76%)
Nov 18, 2019	19.83	19.98	19.50	19.79	60,981	-0.14(-0.71%)
Nov 15, 2019	19.85	19.99	19.55	19.93	72,616	+0.21(+1.06%)
Nov 14, 2019	19.85	20.00	19.55	19.72	115,112	-0.07(-0.38%)
Nov 13, 2019	19.96	20.10	19.71	19.80	85,379	-0.32(-1.57%)
Nov 12, 2019	20.30	20.62	20.10	20.11	141,442	-0.11(-0.54%)
Nov 11, 2019	20.06	20.30	19.95	20.22	81,906	+0.14(+0.71%)
Nov 08, 2019	19.85	20.15	19.74	20.08	123,628	+0.17(+0.88%)
Nov 07, 2019	20.12	20.29	19.85	19.90	129,045	-0.12(-0.62%)
Nov 06, 2019	20.05	20.17	19.91	20.03	86,431	-0.10(-0.50%)
Nov 05, 2019	19.92	20.20	19.80	20.13	101,939	+0.32(+1.60%)
Nov 04, 2019	19.50	19.85	19.49	19.81	139,521	+0.48(+2.50%)
Nov 01, 2019	19.88	19.94	19.18	19.33	273,662	-0.39(-1.99%)
Oct 31, 2019	19.68	19.79	19.46	19.72	143,549	+0.04(+0.21%)
Oct 30, 2019	19.55	19.75	19.43	19.68	118,131	+0.15(+0.77%)
Oct 29, 2019	19.32	19.72	19.15	19.53	130,129	+0.22(+1.12%)
Oct 28, 2019	19.00	19.44	19.00	19.31	106,716	+0.29(+1.53%)
Oct 25, 2019	18.53	19.11	18.53	19.02	71,536	+0.37(+1.97%)
Oct 24, 2019	18.76	18.80	18.46	18.65	100,012	-0.15(-0.80%)
Oct 23, 2019	18.75	18.89	18.67	18.80	102,318	+0.07(+0.36%)
Oct 22, 2019	18.70	18.85	18.45	18.74	75,271	-0.02(-0.09%)
Oct 21, 2019	18.60	19.09	18.47	18.75	72,003	+0.32(+1.76%)
Oct 18, 2019	18.30	18.46	18.25	18.43	52,332	+0.00(+0.00%)
Oct 17, 2019	18.27	18.85	18.21	18.43	84,667	+0.31(+1.70%)
Oct 16, 2019	17.83	18.20	17.83	18.12	204,447	+0.16(+0.88%)
Oct 15, 2019	17.98	18.23	17.80	17.96	71,142	+0.02(+0.14%)
Oct 14, 2019	17.86	18.00	17.65	17.94	60,797	+0.06(+0.33%)
Oct 11, 2019	17.74	18.31	17.66	17.88	79,458	+0.35(+2.00%)
Oct 10, 2019	17.30	17.69	17.18	17.53	168,560	+0.23(+1.35%)
Oct 09, 2019	18.18	18.18	17.20	17.30	109,310	-0.66(-3.67%)
Oct 08, 2019	17.80	18.18	17.56	17.95	119,512	-0.04(-0.23%)
Oct 07, 2019	17.72	18.15	17.60	18.00	137,121	+0.37(+2.08%)
Oct 04, 2019	17.56	17.75	16.85	17.63	178,240	+0.13(+0.76%)
Oct 03, 2019	17.43	17.63	17.13	17.50	172,055	+0.11(+0.62%)
Oct 02, 2019	17.59	17.69	17.17	17.39	110,907	-0.31(-1.74%)

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.