Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	20.44	20.71	20.44	20.56	846,602	+0.16(+0.77%)
Dec 30, 2019	20.23	20.45	20.23	20.40	587,296	+0.24(+1.19%)
Dec 27, 2019	20.34	20.47	20.16	20.16	1,706,043	-0.07(-0.37%)
Dec 26, 2019	20.26	20.30	20.06	20.24	349,562	+0.07(+0.33%)
Dec 24, 2019	20.05	20.22	19.97	20.17	137,643	+0.09(+0.45%)
Dec 23, 2019	20.46	20.51	20.01	20.08	541,553	-0.44(-2.12%)
Dec 20, 2019	20.30	20.61	20.26	20.52	2,958,596	+0.31(+1.54%)
Dec 19, 2019	20.25	20.40	20.13	20.20	689,035	-0.06(-0.28%)
Dec 18, 2019	20.07	20.32	19.96	20.26	918,407	+0.02(+0.08%)
Dec 17, 2019	20.69	20.82	20.12	20.25	1,253,637	-0.42(-2.03%)
Dec 16, 2019	20.52	20.69	20.19	20.66	1,002,624	+0.25(+1.25%)
Dec 13, 2019	20.15	20.41	19.93	20.41	1,853,066	+0.29(+1.43%)
Dec 12, 2019	20.76	20.76	19.83	20.12	1,838,842	-0.59(-2.85%)
Dec 11, 2019	21.21	21.33	20.58	20.71	812,937	-0.48(-2.29%)
Dec 10, 2019	21.38	21.48	21.09	21.20	824,638	-0.01(-0.04%)
Dec 09, 2019	21.26	21.36	21.15	21.21	994,097	-0.07(-0.31%)
Dec 06, 2019	21.44	21.57	21.23	21.27	575,421	-0.15(-0.69%)
Dec 05, 2019	21.45	21.63	21.31	21.42	744,673	-0.07(-0.31%)
Dec 04, 2019	21.19	21.62	21.11	21.48	1,246,965	+0.30(+1.39%)
Dec 03, 2019	21.19	21.41	21.12	21.19	922,707	-0.11(-0.54%)
Dec 02, 2019	21.40	21.44	21.02	21.30	1,155,555	-0.11(-0.54%)
Nov 29, 2019	21.59	21.67	21.37	21.42	395,145	-0.08(-0.38%)
Nov 27, 2019	21.18	21.64	21.06	21.50	1,630,279	+0.38(+1.79%)
Nov 26, 2019	21.02	21.35	20.98	21.12	1,855,032	+0.07(+0.31%)
Nov 25, 2019	21.33	21.55	21.04	21.06	2,026,826	-0.17(-0.81%)
Nov 22, 2019	21.55	21.70	21.22	21.23	1,841,007	-0.31(-1.45%)
Nov 21, 2019	21.49	21.66	21.37	21.54	1,816,307	+0.00(+0.00%)
Nov 20, 2019	21.84	22.00	21.48	21.54	2,553,845	-0.29(-1.32%)
Nov 19, 2019	21.98	22.08	21.77	21.83	762,891	-0.14(-0.64%)
Nov 18, 2019	21.98	22.25	21.84	21.97	1,155,528	+0.00(+0.00%)
Nov 15, 2019	21.82	22.13	21.75	21.97	3,684,207	+0.18(+0.83%)
Nov 14, 2019	21.82	22.03	21.62	21.79	1,218,672	+0.02(+0.11%)
Nov 13, 2019	21.32	22.08	21.30	21.76	3,537,573	+0.42(+1.96%)
Nov 12, 2019	21.76	22.05	21.33	21.35	1,299,029	-0.39(-1.78%)
Nov 11, 2019	21.34	21.75	21.27	21.73	2,050,356	+0.53(+2.52%)
Nov 08, 2019	20.84	21.44	20.74	21.20	2,513,266	+0.34(+1.65%)
Nov 07, 2019	20.53	21.14	20.53	20.85	1,357,409	+0.23(+1.11%)
Nov 06, 2019	20.57	20.76	20.46	20.62	1,425,474	+0.13(+0.64%)
Nov 05, 2019	21.16	21.18	20.12	20.49	2,727,175	-0.66(-3.11%)
Nov 04, 2019	21.18	21.22	21.05	21.15	1,844,813	-0.03(-0.16%)
Nov 01, 2019	21.13	21.25	20.95	21.18	1,160,709	+0.12(+0.55%)
Oct 31, 2019	21.05	21.20	20.89	21.07	1,433,729	+0.07(+0.31%)
Oct 30, 2019	21.02	21.04	20.57	21.00	1,185,950	+0.07(+0.31%)
Oct 29, 2019	20.72	21.05	20.68	20.93	982,160	+0.16(+0.79%)
Oct 28, 2019	20.48	20.81	20.38	20.77	1,094,832	+0.28(+1.36%)
Oct 25, 2019	20.39	20.51	20.28	20.49	1,247,802	+0.13(+0.65%)
Oct 24, 2019	20.23	20.41	20.05	20.36	1,732,118	+0.16(+0.77%)
Oct 23, 2019	20.32	20.35	19.98	20.20	717,824	-0.14(-0.69%)
Oct 22, 2019	20.33	20.46	20.17	20.34	773,640	+0.03(+0.16%)
Oct 21, 2019	20.36	20.49	20.16	20.31	1,206,671	-0.01(-0.04%)
Oct 18, 2019	19.97	20.35	19.92	20.32	1,281,299	+0.39(+1.98%)
Oct 17, 2019	19.56	20.20	19.50	19.92	2,879,113	+0.39(+2.02%)
Oct 16, 2019	19.46	19.61	19.27	19.53	1,387,495	+0.03(+0.17%)
Oct 15, 2019	19.51	19.65	19.39	19.50	1,383,371	+0.02(+0.13%)
Oct 14, 2019	19.52	19.53	19.42	19.47	1,394,946	-0.06(-0.29%)
Oct 11, 2019	19.70	19.76	19.50	19.53	2,722,288	-0.16(-0.79%)
Oct 10, 2019	19.84	20.04	19.55	19.69	19,587,880	-0.20(-0.99%)
Oct 09, 2019	19.91	20.11	19.79	19.88	1,621,344	-0.01(-0.04%)
Oct 08, 2019	19.75	20.06	19.64	19.89	1,651,112	+0.07(+0.37%)
Oct 07, 2019	19.77	20.11	19.72	19.82	2,504,427	+0.01(+0.04%)
Oct 04, 2019	19.71	20.07	19.71	19.81	2,327,387	+0.05(+0.25%)
Oct 03, 2019	20.03	20.19	19.49	19.76	5,532,923	+0.93(+4.93%)
Oct 02, 2019	18.90	19.08	18.56	18.83	743,687	-0.07(-0.39%)

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.