Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	22.20	22.42	22.03	22.08	361,346	-0.30(-1.33%)
Dec 30, 2019	21.96	22.62	21.62	22.38	358,743	+0.46(+2.12%)
Dec 27, 2019	22.05	22.19	21.67	21.92	330,266	-0.04(-0.17%)
Dec 26, 2019	21.94	22.22	21.67	21.95	197,620	+0.07(+0.34%)
Dec 24, 2019	22.08	22.30	21.76	21.88	178,737	-0.22(-1.01%)
Dec 23, 2019	21.59	22.20	21.49	22.10	353,606	+0.47(+2.19%)
Dec 20, 2019	21.05	21.95	20.86	21.63	1,247,162	+0.54(+2.55%)
Dec 19, 2019	21.54	21.55	20.93	21.09	583,156	-0.50(-2.32%)
Dec 18, 2019	21.25	21.73	21.06	21.59	540,596	+0.53(+2.51%)
Dec 17, 2019	20.75	21.09	20.40	21.06	361,891	+0.32(+1.52%)
Dec 16, 2019	20.84	21.17	20.66	20.75	438,777	+0.13(+0.63%)
Dec 13, 2019	21.07	21.07	20.18	20.62	435,891	-0.48(-2.28%)
Dec 12, 2019	20.69	21.40	20.60	21.10	480,324	+0.42(+2.02%)
Dec 11, 2019	21.22	21.22	20.63	20.68	376,319	-0.65(-3.04%)
Dec 10, 2019	21.38	21.39	20.90	21.33	371,036	-0.14(-0.65%)
Dec 09, 2019	20.65	21.73	20.65	21.47	470,905	+0.79(+3.81%)
Dec 06, 2019	20.27	21.21	20.24	20.68	564,901	+0.75(+3.77%)
Dec 05, 2019	19.85	20.16	19.79	19.93	327,003	+0.19(+0.99%)
Dec 04, 2019	19.75	20.24	19.62	19.74	352,064	+0.06(+0.28%)
Dec 03, 2019	19.84	19.85	19.50	19.68	416,674	-0.36(-1.80%)
Dec 02, 2019	20.28	20.42	19.64	20.04	543,981	-0.25(-1.23%)
Nov 29, 2019	20.50	20.56	19.92	20.29	299,116	-0.18(-0.86%)
Nov 27, 2019	21.10	21.59	20.23	20.47	408,385	-0.60(-2.86%)
Nov 26, 2019	18.91	21.34	18.64	21.07	1,171,040	+0.46(+2.25%)
Nov 25, 2019	20.57	20.70	20.14	20.61	665,596	+0.08(+0.41%)
Nov 22, 2019	20.96	21.00	20.04	20.53	545,269	-0.35(-1.69%)
Nov 21, 2019	20.67	21.16	20.35	20.88	601,856	+0.08(+0.40%)
Nov 20, 2019	20.76	21.10	20.31	20.79	439,616	-0.08(-0.40%)
Nov 19, 2019	21.72	21.80	20.75	20.88	322,727	-0.98(-4.50%)
Nov 18, 2019	22.46	22.48	21.66	21.86	449,546	-0.61(-2.72%)
Nov 15, 2019	22.28	22.69	21.99	22.47	251,654	+0.44(+1.98%)
Nov 14, 2019	21.69	22.31	21.67	22.04	340,353	+0.32(+1.45%)
Nov 13, 2019	21.93	22.02	21.42	21.72	336,605	-0.45(-2.05%)
Nov 12, 2019	22.85	22.93	22.09	22.18	435,595	-0.60(-2.65%)
Nov 11, 2019	22.74	22.85	22.49	22.78	407,997	-0.06(-0.28%)
Nov 08, 2019	22.47	22.90	21.96	22.84	545,808	+0.24(+1.07%)
Nov 07, 2019	22.65	23.05	22.51	22.60	360,844	+0.38(+1.71%)
Nov 06, 2019	22.21	22.49	21.69	22.22	524,037	-0.17(-0.75%)
Nov 05, 2019	21.59	22.48	21.59	22.39	350,515	+0.91(+4.23%)
Nov 04, 2019	21.04	21.55	20.94	21.48	353,759	+0.65(+3.12%)
Nov 01, 2019	20.17	21.00	20.17	20.83	332,986	+0.88(+4.41%)
Oct 31, 2019	20.39	20.62	19.67	19.95	299,972	-0.60(-2.93%)
Oct 30, 2019	20.93	20.96	20.27	20.55	265,801	-0.39(-1.86%)
Oct 29, 2019	20.75	21.11	20.56	20.94	324,796	+0.05(+0.22%)
Oct 28, 2019	20.95	21.27	20.89	20.90	231,749	+0.10(+0.49%)
Oct 25, 2019	20.00	20.91	19.92	20.79	326,945	+0.60(+2.98%)
Oct 24, 2019	20.80	20.80	19.99	20.19	263,311	-0.57(-2.72%)
Oct 23, 2019	20.69	20.79	20.28	20.76	351,061	+0.06(+0.27%)
Oct 22, 2019	20.54	20.84	20.22	20.70	474,001	+0.12(+0.59%)
Oct 21, 2019	20.20	20.60	20.01	20.58	345,918	+0.66(+3.30%)
Oct 18, 2019	19.70	20.08	19.44	19.92	354,667	-0.07(-0.37%)
Oct 17, 2019	20.12	20.38	19.85	20.00	298,856	-0.04(-0.19%)
Oct 16, 2019	19.79	20.33	19.74	20.03	301,602	+0.19(+0.93%)
Oct 15, 2019	19.95	20.29	19.64	19.85	412,560	-0.08(-0.42%)
Oct 14, 2019	20.28	20.57	19.45	19.93	616,953	-0.53(-2.58%)
Oct 11, 2019	20.01	21.14	20.01	20.46	558,537	+0.84(+4.30%)
Oct 10, 2019	19.89	20.35	19.59	19.62	471,621	-0.18(-0.89%)
Oct 09, 2019	20.08	20.17	19.69	19.79	381,627	-0.03(-0.14%)
Oct 08, 2019	19.72	20.12	19.43	19.82	462,064	-0.19(-0.97%)
Oct 07, 2019	19.84	20.37	19.65	20.02	350,071	+0.10(+0.51%)
Oct 04, 2019	20.75	20.84	19.58	19.91	359,953	-0.80(-3.85%)
Oct 03, 2019	20.33	20.72	19.68	20.71	611,333	+0.56(+2.76%)
Oct 02, 2019	20.88	20.88	20.15	20.15	689,158	-0.85(-4.06%)

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.