Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	30.92	31.13	30.38	31.10	14,900	+0.35(+1.14%)
Dec 30, 2019	30.85	30.92	30.17	30.75	13,122	-0.17(-0.55%)
Dec 27, 2019	31.34	31.34	30.70	30.92	7,200	-0.48(-1.53%)
Dec 26, 2019	31.13	31.54	30.93	31.40	15,989	+0.50(+1.62%)
Dec 24, 2019	30.78	31.43	30.78	30.90	6,800	-0.07(-0.23%)
Dec 23, 2019	30.80	31.67	30.59	30.97	10,973	+0.35(+1.14%)
Dec 20, 2019	29.81	31.14	29.81	30.62	45,800	+0.86(+2.89%)
Dec 19, 2019	29.78	29.98	29.72	29.76	58,925	-0.24(-0.80%)
Dec 18, 2019	29.68	30.00	29.50	30.00	52,468	+0.30(+1.01%)
Dec 17, 2019	29.33	29.82	29.00	29.70	18,744	+0.16(+0.54%)
Dec 16, 2019	29.40	29.81	29.04	29.54	22,311	+0.04(+0.14%)
Dec 13, 2019	29.15	29.50	29.09	29.50	18,900	+0.32(+1.10%)
Dec 12, 2019	29.24	29.49	28.91	29.18	24,169	-0.24(-0.82%)
Dec 11, 2019	29.14	29.42	28.90	29.42	14,394	+0.56(+1.94%)
Dec 10, 2019	28.93	29.43	28.84	28.86	16,346	-0.11(-0.38%)
Dec 09, 2019	29.71	29.71	28.90	28.97	29,260	+0.17(+0.59%)
Dec 06, 2019	28.41	29.06	28.26	28.80	27,800	+0.79(+2.82%)
Dec 05, 2019	27.95	28.92	27.95	28.01	22,470	+0.01(+0.04%)
Dec 04, 2019	27.80	28.11	27.80	28.00	15,400	+0.64(+2.34%)
Dec 03, 2019	28.00	28.04	27.36	27.36	12,456	-0.64(-2.29%)
Dec 02, 2019	28.25	28.92	27.79	28.00	22,926	+0.02(+0.07%)
Nov 29, 2019	27.84	28.30	27.84	27.98	2,800	+0.23(+0.83%)
Nov 27, 2019	27.69	28.00	27.43	27.75	21,100	-0.25(-0.89%)
Nov 26, 2019	27.40	28.01	27.18	28.00	25,804	+0.51(+1.86%)
Nov 25, 2019	27.64	28.33	27.21	27.49	45,553	+0.36(+1.33%)
Nov 22, 2019	27.40	28.30	26.59	27.13	61,500	+0.63(+2.38%)
Nov 21, 2019	27.35	27.35	26.50	26.50	13,322	-0.05(-0.19%)
Nov 20, 2019	26.50	26.83	26.50	26.55	19,720	-0.21(-0.78%)
Nov 19, 2019	27.05	27.05	26.55	26.76	8,693	+0.00(+0.00%)
Nov 18, 2019	26.78	27.05	26.76	26.76	15,495	+0.04(+0.15%)
Nov 15, 2019	26.49	26.94	26.47	26.72	8,300	+0.54(+2.06%)
Nov 14, 2019	26.63	26.78	26.00	26.18	15,997	-0.44(-1.65%)
Nov 13, 2019	26.79	27.00	26.57	26.62	8,742	-0.06(-0.22%)
Nov 12, 2019	26.92	27.10	26.68	26.68	11,774	-0.07(-0.26%)
Nov 11, 2019	26.75	27.37	26.54	26.75	37,825	+0.19(+0.72%)
Nov 08, 2019	25.51	27.50	25.51	26.56	57,600	+1.13(+4.44%)
Nov 07, 2019	25.19	25.49	25.19	25.43	12,324	+0.28(+1.11%)
Nov 06, 2019	25.28	25.46	24.97	25.15	8,189	-0.16(-0.63%)
Nov 05, 2019	24.93	25.38	24.81	25.31	6,054	+0.37(+1.48%)
Nov 04, 2019	24.96	24.96	24.67	24.94	4,715	+0.17(+0.69%)
Nov 01, 2019	24.79	25.20	24.50	24.77	4,600	-0.18(-0.72%)
Oct 31, 2019	24.90	25.30	24.65	24.95	5,501	-0.39(-1.54%)
Oct 30, 2019	24.88	25.46	24.37	25.34	9,590	+0.58(+2.34%)
Oct 29, 2019	25.13	25.25	24.68	24.76	7,731	+0.04(+0.16%)
Oct 28, 2019	25.17	25.17	24.70	24.72	3,621	-0.17(-0.68%)
Oct 25, 2019	25.00	25.24	24.87	24.89	9,600	-0.23(-0.92%)
Oct 24, 2019	25.22	25.25	24.53	25.12	20,383	+0.17(+0.68%)
Oct 23, 2019	25.17	25.35	24.95	24.95	7,483	-0.31(-1.23%)
Oct 22, 2019	25.31	25.41	25.21	25.26	4,566	-0.24(-0.94%)
Oct 21, 2019	24.71	25.50	24.34	25.50	16,453	+0.85(+3.45%)
Oct 18, 2019	24.27	24.86	24.14	24.65	30,500	-0.23(-0.92%)
Oct 17, 2019	24.82	24.88	24.55	24.88	4,913	+0.01(+0.04%)
Oct 16, 2019	24.41	25.00	24.41	24.87	6,923	+0.34(+1.39%)
Oct 15, 2019	24.95	25.30	24.41	24.53	24,293	-0.37(-1.49%)
Oct 14, 2019	24.96	25.50	24.55	24.90	26,871	-0.05(-0.20%)
Oct 11, 2019	23.76	25.00	23.76	24.95	23,700	+1.18(+4.96%)
Oct 10, 2019	23.64	23.88	23.55	23.77	14,624	+0.36(+1.54%)
Oct 09, 2019	23.54	23.90	23.24	23.41	10,720	+0.38(+1.65%)
Oct 08, 2019	23.59	23.59	23.03	23.03	12,602	-0.48(-2.04%)
Oct 07, 2019	23.50	23.90	23.41	23.51	9,126	+0.09(+0.38%)
Oct 04, 2019	23.68	23.69	23.06	23.42	11,000	-0.26(-1.10%)
Oct 03, 2019	23.65	23.68	23.08	23.68	7,333	+0.18(+0.77%)
Oct 02, 2019	23.31	23.65	23.31	23.50	41,712	-0.01(-0.04%)

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.