Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	24.00	24.09	23.93	24.09	942,000	+0.07(+0.29%)
Dec 30, 2019	24.16	24.16	24.01	24.02	1,500,246	-0.09(-0.37%)
Dec 27, 2019	24.18	24.21	24.09	24.11	1,318,900	+0.05(+0.21%)
Dec 26, 2019	23.93	24.08	23.90	24.06	984,910	+0.16(+0.67%)
Dec 24, 2019	23.96	23.96	23.85	23.90	481,700	-0.06(-0.25%)
Dec 23, 2019	23.99	24.03	23.94	23.96	2,535,165	+0.12(+0.50%)
Dec 20, 2019	24.09	24.10	23.84	23.84	2,686,400	-0.24(-1.00%)
Dec 19, 2019	24.03	24.11	24.01	24.08	1,957,319	+0.04(+0.17%)
Dec 18, 2019	23.97	24.05	23.89	24.04	3,180,792	+0.16(+0.67%)
Dec 17, 2019	23.96	23.99	23.84	23.88	4,848,649	+0.09(+0.38%)
Dec 16, 2019	23.79	23.90	23.74	23.79	1,901,313	+0.28(+1.19%)
Dec 13, 2019	23.77	23.89	23.50	23.51	4,263,400	-0.11(-0.47%)
Dec 12, 2019	23.18	23.64	23.17	23.62	2,637,242	+0.68(+2.96%)
Dec 11, 2019	22.75	22.96	22.75	22.94	1,061,576	+0.26(+1.15%)
Dec 10, 2019	22.58	22.75	22.49	22.68	2,238,194	+0.00(+0.00%)
Dec 09, 2019	22.58	22.73	22.47	22.68	3,408,401	+0.22(+0.98%)
Dec 06, 2019	22.53	22.57	22.44	22.46	2,112,200	+0.04(+0.18%)
Dec 05, 2019	22.40	22.43	22.28	22.42	1,883,148	+0.28(+1.26%)
Dec 04, 2019	22.24	22.31	22.14	22.14	1,617,341	+0.29(+1.33%)
Dec 03, 2019	21.72	21.86	21.59	21.85	1,957,402	+0.06(+0.28%)
Dec 02, 2019	21.90	21.92	21.74	21.79	1,629,005	-0.04(-0.18%)
Nov 29, 2019	21.88	21.91	21.82	21.83	648,700	-0.24(-1.09%)
Nov 27, 2019	22.13	22.15	21.96	22.07	2,292,800	+0.05(+0.23%)
Nov 26, 2019	22.07	22.10	21.95	22.02	1,154,278	+0.02(+0.09%)
Nov 25, 2019	21.82	22.03	21.80	22.00	1,140,594	+0.14(+0.64%)
Nov 22, 2019	21.82	21.89	21.77	21.86	1,103,200	+0.17(+0.78%)
Nov 21, 2019	21.76	21.78	21.64	21.69	1,554,037	-0.08(-0.37%)
Nov 20, 2019	21.77	21.88	21.68	21.77	1,049,570	-0.14(-0.64%)
Nov 19, 2019	22.05	22.05	21.89	21.91	1,183,178	-0.18(-0.81%)
Nov 18, 2019	22.00	22.11	21.93	22.09	1,300,798	-0.12(-0.54%)
Nov 15, 2019	22.10	22.21	22.08	22.21	1,358,700	+0.32(+1.46%)
Nov 14, 2019	21.87	21.93	21.83	21.89	1,150,395	-0.04(-0.18%)
Nov 13, 2019	21.83	21.97	21.78	21.93	1,340,356	+0.11(+0.50%)
Nov 12, 2019	21.75	21.91	21.70	21.82	1,238,287	+0.10(+0.46%)
Nov 11, 2019	21.63	21.76	21.61	21.72	1,430,051	-0.05(-0.23%)
Nov 08, 2019	21.58	21.77	21.52	21.77	1,483,600	+0.10(+0.46%)
Nov 07, 2019	21.73	21.81	21.62	21.67	1,636,675	+0.02(+0.09%)
Nov 06, 2019	21.61	21.66	21.54	21.65	2,258,136	+0.07(+0.32%)
Nov 05, 2019	21.46	21.58	21.39	21.58	3,102,719	+0.00(+0.00%)
Nov 04, 2019	21.42	21.58	21.42	21.58	1,419,924	+0.41(+1.94%)
Nov 01, 2019	20.97	21.17	20.97	21.17	1,242,600	+0.18(+0.86%)
Oct 31, 2019	21.05	21.05	20.86	20.99	1,536,538	-0.16(-0.76%)
Oct 30, 2019	21.05	21.18	20.89	21.15	1,583,958	+0.04(+0.19%)
Oct 29, 2019	21.12	21.18	21.07	21.11	1,501,974	-0.01(-0.05%)
Oct 28, 2019	21.19	21.19	21.09	21.12	1,517,217	+0.09(+0.43%)
Oct 25, 2019	20.91	21.10	20.89	21.03	1,834,300	+0.24(+1.15%)
Oct 24, 2019	20.72	20.80	20.63	20.79	2,272,787	+0.32(+1.56%)
Oct 23, 2019	20.15	20.68	20.03	20.47	4,633,187	+0.99(+5.08%)
Oct 22, 2019	19.48	19.62	19.44	19.48	1,890,065	-0.09(-0.46%)
Oct 21, 2019	19.54	19.63	19.50	19.57	2,053,481	+0.41(+2.14%)
Oct 18, 2019	19.06	19.18	19.00	19.16	1,614,200	+0.19(+1.00%)
Oct 17, 2019	19.04	19.08	18.95	18.97	1,061,869	+0.11(+0.58%)
Oct 16, 2019	18.83	18.91	18.80	18.86	1,077,438	+0.08(+0.43%)
Oct 15, 2019	18.70	18.89	18.65	18.78	1,656,145	+0.23(+1.24%)
Oct 14, 2019	18.51	18.62	18.46	18.55	1,506,718	+0.07(+0.38%)
Oct 11, 2019	18.40	18.61	18.37	18.48	1,964,800	+0.33(+1.82%)
Oct 10, 2019	18.03	18.24	18.00	18.15	1,693,271	+0.14(+0.78%)
Oct 09, 2019	18.06	18.08	17.93	18.01	1,904,291	+0.12(+0.67%)
Oct 08, 2019	18.00	18.05	17.88	17.89	3,109,513	-0.22(-1.21%)
Oct 07, 2019	18.09	18.30	18.07	18.11	2,327,966	-0.17(-0.93%)
Oct 04, 2019	18.13	18.29	18.08	18.28	2,286,700	-0.02(-0.11%)
Oct 03, 2019	18.08	18.30	18.04	18.30	3,263,951	-0.25(-1.35%)
Oct 02, 2019	18.71	18.77	18.50	18.55	4,098,030	-0.65(-3.39%)

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.