Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	20.84	21.41	20.84	21.19	965,339	+0.28(+1.33%)
Dec 30, 2019	21.40	21.47	20.91	20.91	789,801	-0.41(-1.90%)
Dec 27, 2019	22.10	22.25	21.27	21.32	1,311,299	-1.02(-4.58%)
Dec 26, 2019	22.07	22.37	21.98	22.34	529,392	+0.33(+1.52%)
Dec 24, 2019	22.04	22.45	21.92	22.01	397,092	-0.03(-0.14%)
Dec 23, 2019	21.80	22.09	21.40	22.04	901,479	+0.33(+1.50%)
Dec 20, 2019	21.81	21.93	21.61	21.72	932,342	+0.02(+0.11%)
Dec 19, 2019	21.80	22.12	21.45	21.69	1,357,415	-0.19(-0.87%)
Dec 18, 2019	22.10	22.18	21.47	21.88	1,613,157	-0.27(-1.22%)
Dec 17, 2019	21.57	22.29	21.49	22.15	1,151,296	+0.66(+3.07%)
Dec 16, 2019	21.60	21.80	21.41	21.49	907,309	+0.28(+1.31%)
Dec 13, 2019	21.53	21.76	21.16	21.22	1,209,665	+0.08(+0.38%)
Dec 12, 2019	20.45	21.24	20.45	21.14	1,216,585	+0.68(+3.34%)
Dec 11, 2019	20.25	20.62	20.17	20.45	1,178,292	+0.61(+3.08%)
Dec 10, 2019	19.93	20.33	19.76	19.84	892,018	+0.04(+0.20%)
Dec 09, 2019	19.68	20.01	19.62	19.80	551,785	+0.06(+0.32%)
Dec 06, 2019	19.52	19.77	19.45	19.74	805,771	+0.39(+2.01%)
Dec 05, 2019	19.49	19.67	19.24	19.35	1,003,106	+0.38(+2.02%)
Dec 04, 2019	18.90	19.37	18.89	18.97	1,120,501	+0.35(+1.86%)
Dec 03, 2019	18.52	18.77	18.19	18.62	875,336	-0.02(-0.08%)
Dec 02, 2019	18.86	18.94	18.57	18.64	871,794	-0.09(-0.46%)
Nov 29, 2019	18.94	19.02	18.57	18.72	1,119,088	-0.26(-1.37%)
Nov 27, 2019	18.23	19.01	18.10	18.98	1,998,909	+0.76(+4.18%)
Nov 26, 2019	18.65	18.65	17.95	18.22	1,521,857	-0.17(-0.94%)
Nov 25, 2019	18.41	18.78	18.30	18.39	933,291	+0.09(+0.47%)
Nov 22, 2019	18.44	18.73	18.10	18.31	1,429,119	+0.03(+0.17%)
Nov 21, 2019	18.10	18.75	17.88	18.28	1,232,626	-0.12(-0.64%)
Nov 20, 2019	18.50	18.67	18.13	18.39	1,129,178	-0.27(-1.43%)
Nov 19, 2019	18.90	19.07	18.44	18.66	861,317	-0.23(-1.21%)
Nov 18, 2019	19.49	19.59	18.86	18.89	650,583	-0.42(-2.16%)
Nov 15, 2019	19.83	20.03	19.27	19.31	1,113,998	+0.71(+3.80%)
Nov 14, 2019	18.65	19.09	18.43	18.60	1,335,458	-0.33(-1.74%)
Nov 13, 2019	18.62	19.21	18.09	18.93	2,652,259	-0.65(-3.33%)
Nov 12, 2019	19.71	20.35	19.34	19.58	2,608,690	-1.69(-7.94%)
Nov 11, 2019	20.26	21.43	20.04	21.27	2,151,838	+0.33(+1.58%)
Nov 08, 2019	21.99	21.99	20.75	20.94	1,016,890	-1.14(-5.16%)
Nov 07, 2019	21.87	22.13	21.54	22.08	1,132,882	+0.53(+2.44%)
Nov 06, 2019	21.69	22.01	21.48	21.55	1,093,282	-0.52(-2.35%)
Nov 05, 2019	22.53	22.53	21.64	22.07	2,055,217	-0.50(-2.23%)
Nov 04, 2019	22.50	23.04	22.29	22.57	2,062,257	+0.04(+0.17%)
Nov 01, 2019	21.68	22.53	21.45	22.53	1,166,051	+1.18(+5.52%)
Oct 31, 2019	21.25	21.55	20.59	21.36	1,173,051	-0.02(-0.11%)
Oct 30, 2019	21.84	21.84	20.69	21.38	1,202,545	-0.53(-2.40%)
Oct 29, 2019	21.93	22.13	21.60	21.91	802,997	-0.24(-1.10%)
Oct 28, 2019	21.69	22.28	21.51	22.15	1,207,454	+0.69(+3.22%)
Oct 25, 2019	20.82	21.58	20.43	21.46	1,265,322	-0.39(-1.76%)
Oct 24, 2019	21.80	21.92	21.59	21.84	594,438	+0.18(+0.83%)
Oct 23, 2019	21.69	21.76	21.38	21.66	721,797	+0.02(+0.07%)
Oct 22, 2019	21.48	21.94	20.92	21.65	1,203,154	+0.01(+0.04%)
Oct 21, 2019	21.21	21.73	20.52	21.64	1,623,037	-0.65(-2.93%)
Oct 18, 2019	22.30	22.63	22.20	22.29	377,993	-0.07(-0.32%)
Oct 17, 2019	22.09	22.53	22.09	22.36	502,764	+0.42(+1.93%)
Oct 16, 2019	22.03	22.27	21.83	21.94	578,044	+0.04(+0.18%)
Oct 15, 2019	21.59	21.98	21.50	21.90	527,499	+0.23(+1.05%)
Oct 14, 2019	22.14	22.17	21.67	21.67	473,365	-0.46(-2.09%)
Oct 11, 2019	21.63	22.41	21.63	22.13	934,674	+0.90(+4.26%)
Oct 10, 2019	20.66	21.25	20.57	21.23	684,499	+0.67(+3.25%)
Oct 09, 2019	20.71	20.88	20.39	20.56	323,763	+0.05(+0.27%)
Oct 08, 2019	20.90	20.90	20.50	20.51	842,649	-0.38(-1.84%)
Oct 07, 2019	20.96	21.19	20.89	20.89	428,546	-0.32(-1.52%)
Oct 04, 2019	21.18	21.41	21.14	21.21	350,884	-0.07(-0.33%)
Oct 03, 2019	21.21	21.46	21.02	21.29	356,740	+0.00(+0.00%)
Oct 02, 2019	21.40	21.73	21.14	21.29	639,161	-0.36(-1.67%)

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.