Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	20.87	21.45	20.87	21.23	963,829	+0.28(+1.33%)
Dec 30, 2019	21.43	21.50	20.94	20.95	788,566	-0.41(-1.90%)
Dec 27, 2019	22.13	22.28	21.31	21.35	1,309,249	-1.03(-4.58%)
Dec 26, 2019	22.11	22.40	22.01	22.38	528,564	+0.33(+1.52%)
Dec 24, 2019	22.08	22.48	21.96	22.04	396,471	-0.03(-0.14%)
Dec 23, 2019	21.84	22.12	21.43	22.08	900,069	+0.33(+1.50%)
Dec 20, 2019	21.85	21.97	21.65	21.75	930,884	+0.02(+0.11%)
Dec 19, 2019	21.83	22.16	21.49	21.73	1,355,292	-0.19(-0.87%)
Dec 18, 2019	22.13	22.21	21.50	21.92	1,610,634	-0.27(-1.22%)
Dec 17, 2019	21.61	22.33	21.53	22.19	1,149,496	+0.66(+3.07%)
Dec 16, 2019	21.63	21.83	21.44	21.53	905,890	+0.28(+1.31%)
Dec 13, 2019	21.56	21.79	21.19	21.25	1,207,773	+0.08(+0.38%)
Dec 12, 2019	20.49	21.27	20.49	21.17	1,214,683	+0.68(+3.34%)
Dec 11, 2019	20.28	20.66	20.20	20.49	1,176,449	+0.61(+3.08%)
Dec 10, 2019	19.96	20.37	19.79	19.87	890,623	+0.04(+0.20%)
Dec 09, 2019	19.71	20.04	19.66	19.83	550,922	+0.06(+0.32%)
Dec 06, 2019	19.56	19.80	19.48	19.77	804,511	+0.39(+2.01%)
Dec 05, 2019	19.52	19.70	19.27	19.38	1,001,537	+0.38(+2.02%)
Dec 04, 2019	18.93	19.40	18.92	19.00	1,118,749	+0.35(+1.86%)
Dec 03, 2019	18.55	18.80	18.22	18.65	873,967	-0.02(-0.08%)
Dec 02, 2019	18.89	18.97	18.60	18.67	870,431	-0.09(-0.46%)
Nov 29, 2019	18.97	19.05	18.60	18.75	1,117,338	-0.26(-1.37%)
Nov 27, 2019	18.26	19.04	18.13	19.01	1,995,783	+0.76(+4.18%)
Nov 26, 2019	18.67	18.67	17.98	18.25	1,519,477	-0.17(-0.94%)
Nov 25, 2019	18.44	18.81	18.33	18.42	931,832	+0.09(+0.47%)
Nov 22, 2019	18.47	18.76	18.13	18.34	1,426,884	+0.03(+0.17%)
Nov 21, 2019	18.13	18.78	17.91	18.30	1,230,699	-0.12(-0.64%)
Nov 20, 2019	18.52	18.70	18.16	18.42	1,127,412	-0.27(-1.43%)
Nov 19, 2019	18.93	19.10	18.47	18.69	859,970	-0.23(-1.21%)
Nov 18, 2019	19.52	19.62	18.89	18.92	649,566	-0.42(-2.16%)
Nov 15, 2019	19.86	20.06	19.30	19.34	1,112,255	+0.71(+3.80%)
Nov 14, 2019	18.67	19.12	18.45	18.63	1,333,370	-0.33(-1.74%)
Nov 13, 2019	18.65	19.24	18.12	18.96	2,648,111	-0.65(-3.33%)
Nov 12, 2019	19.74	20.38	19.37	19.61	2,604,610	-1.69(-7.94%)
Nov 11, 2019	20.29	21.47	20.07	21.30	2,148,473	+0.33(+1.58%)
Nov 08, 2019	22.03	22.03	20.78	20.97	1,015,300	-1.14(-5.16%)
Nov 07, 2019	21.90	22.16	21.57	22.11	1,131,110	+0.53(+2.44%)
Nov 06, 2019	21.72	22.04	21.52	21.59	1,091,572	-0.52(-2.35%)
Nov 05, 2019	22.56	22.56	21.67	22.11	2,052,003	-0.50(-2.23%)
Nov 04, 2019	22.53	23.07	22.33	22.61	2,059,031	+0.04(+0.17%)
Nov 01, 2019	21.71	22.57	21.48	22.57	1,164,228	+1.18(+5.52%)
Oct 31, 2019	21.29	21.59	20.63	21.39	1,171,216	-0.02(-0.11%)
Oct 30, 2019	21.88	21.88	20.72	21.41	1,200,664	-0.53(-2.40%)
Oct 29, 2019	21.96	22.16	21.63	21.94	801,741	-0.24(-1.10%)
Oct 28, 2019	21.72	22.32	21.54	22.18	1,205,565	+0.69(+3.22%)
Oct 25, 2019	20.85	21.62	20.46	21.49	1,263,343	-0.39(-1.76%)
Oct 24, 2019	21.83	21.96	21.63	21.88	593,508	+0.18(+0.83%)
Oct 23, 2019	21.72	21.80	21.41	21.70	720,668	+0.02(+0.07%)
Oct 22, 2019	21.52	21.97	20.96	21.68	1,201,273	+0.01(+0.04%)
Oct 21, 2019	21.25	21.76	20.56	21.67	1,620,499	-0.65(-2.93%)
Oct 18, 2019	22.33	22.66	22.24	22.33	377,402	-0.07(-0.32%)
Oct 17, 2019	22.12	22.56	22.12	22.40	501,977	+0.42(+1.93%)
Oct 16, 2019	22.07	22.30	21.86	21.97	577,140	+0.04(+0.18%)
Oct 15, 2019	21.63	22.02	21.53	21.93	526,674	+0.23(+1.05%)
Oct 14, 2019	22.18	22.21	21.70	21.70	472,625	-0.46(-2.09%)
Oct 11, 2019	21.66	22.44	21.66	22.17	933,212	+0.91(+4.26%)
Oct 10, 2019	20.70	21.29	20.60	21.26	683,429	+0.67(+3.25%)
Oct 09, 2019	20.74	20.92	20.42	20.59	323,256	+0.06(+0.27%)
Oct 08, 2019	20.93	20.93	20.53	20.54	841,331	-0.39(-1.84%)
Oct 07, 2019	20.99	21.22	20.93	20.93	427,876	-0.32(-1.52%)
Oct 04, 2019	21.22	21.44	21.17	21.25	350,335	-0.07(-0.33%)
Oct 03, 2019	21.25	21.49	21.05	21.32	356,182	+0.00(+0.00%)
Oct 02, 2019	21.44	21.77	21.17	21.32	638,161	-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.