Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	22.74	22.89	22.72	22.84	464,000	+0.05(+0.22%)
Dec 30, 2019	22.94	23.04	22.70	22.79	727,775	-0.09(-0.39%)
Dec 27, 2019	23.45	23.52	22.66	22.88	881,900	-0.39(-1.68%)
Dec 26, 2019	23.23	23.44	22.90	23.27	1,015,987	+0.24(+1.04%)
Dec 24, 2019	22.25	23.12	22.25	23.03	401,500	+0.85(+3.83%)
Dec 23, 2019	22.19	22.24	21.70	22.18	1,167,162	+0.34(+1.56%)
Dec 20, 2019	21.75	22.38	21.70	21.84	1,644,300	+0.19(+0.88%)
Dec 19, 2019	21.81	21.91	21.26	21.65	1,278,914	+0.01(+0.05%)
Dec 18, 2019	21.05	21.67	20.49	21.64	2,230,430	+0.71(+3.39%)
Dec 17, 2019	21.07	21.17	20.68	20.93	1,681,560	-0.11(-0.52%)
Dec 16, 2019	20.87	21.39	20.82	21.04	1,355,169	+0.30(+1.45%)
Dec 13, 2019	20.17	21.15	20.17	20.74	1,290,900	+0.51(+2.52%)
Dec 12, 2019	20.00	20.31	19.87	20.23	1,762,455	+0.25(+1.25%)
Dec 11, 2019	19.30	19.98	19.30	19.98	1,050,283	+0.77(+4.01%)
Dec 10, 2019	18.85	19.30	18.78	19.21	767,815	+0.36(+1.91%)
Dec 09, 2019	18.74	19.14	18.74	18.85	879,645	+0.13(+0.69%)
Dec 06, 2019	18.70	18.91	18.47	18.72	1,026,100	+0.09(+0.48%)
Dec 05, 2019	18.15	18.66	18.02	18.63	886,187	+0.54(+2.99%)
Dec 04, 2019	17.82	18.14	17.64	18.09	694,771	+0.50(+2.84%)
Dec 03, 2019	17.51	17.73	17.15	17.59	744,221	-0.05(-0.28%)
Dec 02, 2019	17.58	17.88	17.47	17.64	1,235,039	+0.15(+0.86%)
Nov 29, 2019	17.37	17.64	17.33	17.49	601,600	+0.14(+0.81%)
Nov 27, 2019	16.98	17.35	16.86	17.35	853,600	+0.43(+2.54%)
Nov 26, 2019	16.96	16.96	16.41	16.92	861,285	-0.15(-0.88%)
Nov 25, 2019	17.14	17.21	16.75	17.07	542,067	-0.09(-0.52%)
Nov 22, 2019	17.40	17.48	17.08	17.16	1,027,200	-0.18(-1.04%)
Nov 21, 2019	17.20	17.42	17.13	17.34	920,787	+0.16(+0.93%)
Nov 20, 2019	16.96	17.29	16.96	17.18	618,371	+0.25(+1.48%)
Nov 19, 2019	16.70	16.97	16.60	16.93	955,604	+0.28(+1.68%)
Nov 18, 2019	16.89	16.95	16.61	16.65	695,351	-0.22(-1.30%)
Nov 15, 2019	16.79	16.93	16.63	16.87	381,200	+0.19(+1.14%)
Nov 14, 2019	16.13	16.75	15.87	16.68	826,144	+0.53(+3.28%)
Nov 13, 2019	16.22	16.34	16.08	16.15	981,903	-0.24(-1.46%)
Nov 12, 2019	17.00	17.04	16.07	16.39	1,229,379	-0.74(-4.32%)
Nov 11, 2019	16.80	17.27	16.75	17.13	791,859	+0.14(+0.82%)
Nov 08, 2019	16.77	17.17	16.77	16.99	547,000	+0.03(+0.18%)
Nov 07, 2019	17.09	17.14	16.60	16.96	736,627	-0.04(-0.24%)
Nov 06, 2019	17.23	17.41	16.84	17.00	711,434	-0.34(-1.96%)
Nov 05, 2019	17.30	17.49	17.19	17.34	610,344	+0.10(+0.58%)
Nov 04, 2019	17.48	17.65	17.05	17.24	625,336	-0.14(-0.81%)
Nov 01, 2019	16.89	17.39	16.85	17.38	879,700	+0.56(+3.33%)
Oct 31, 2019	16.88	16.88	16.64	16.82	540,553	-0.10(-0.59%)
Oct 30, 2019	17.00	17.02	16.70	16.92	424,989	-0.06(-0.35%)
Oct 29, 2019	16.41	17.05	16.41	16.98	826,358	+0.49(+2.97%)
Oct 28, 2019	16.39	16.69	16.32	16.49	570,717	+0.19(+1.17%)
Oct 25, 2019	16.17	16.45	16.12	16.30	548,100	+0.11(+0.68%)
Oct 24, 2019	16.58	16.61	16.09	16.19	464,317	-0.25(-1.52%)
Oct 23, 2019	16.28	16.69	16.26	16.44	919,001	+0.16(+0.98%)
Oct 22, 2019	16.42	16.80	16.27	16.28	1,179,277	-0.07(-0.43%)
Oct 21, 2019	16.09	16.40	16.05	16.35	856,254	+0.34(+2.12%)
Oct 18, 2019	15.68	16.07	15.59	16.01	692,500	+0.31(+1.97%)
Oct 17, 2019	16.00	16.02	15.68	15.70	881,632	-0.20(-1.26%)
Oct 16, 2019	15.86	15.99	15.55	15.90	679,961	+0.00(+0.00%)
Oct 15, 2019	15.84	15.97	15.69	15.90	1,214,219	+0.15(+0.95%)
Oct 14, 2019	15.44	15.94	15.44	15.75	761,056	+0.31(+2.01%)
Oct 11, 2019	15.04	15.53	14.79	15.44	1,824,000	+0.44(+2.93%)
Oct 10, 2019	14.67	15.00	14.62	15.00	1,030,970	+0.30(+2.04%)
Oct 09, 2019	14.77	14.80	14.53	14.70	726,274	+0.08(+0.55%)
Oct 08, 2019	14.75	15.00	14.60	14.62	1,027,892	-0.14(-0.95%)
Oct 07, 2019	14.67	15.00	14.60	14.76	1,123,382	-0.06(-0.40%)
Oct 04, 2019	14.96	15.00	14.64	14.82	899,600	-0.15(-1.00%)
Oct 03, 2019	14.76	14.98	14.29	14.97	1,075,165	+0.34(+2.32%)
Oct 02, 2019	14.75	14.81	14.52	14.63	741,008	-0.21(-1.42%)

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.