Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	21.62	22.00	21.59	21.74	909,563	+0.11(+0.49%)
Dec 30, 2019	22.05	22.22	21.56	21.64	955,163	-0.39(-1.78%)
Dec 27, 2019	22.02	22.36	21.88	22.03	717,372	+0.08(+0.37%)
Dec 26, 2019	22.47	22.54	21.89	21.95	796,259	-0.35(-1.57%)
Dec 24, 2019	22.61	22.62	22.19	22.30	417,704	-0.33(-1.45%)
Dec 23, 2019	22.35	22.67	22.11	22.62	795,227	+0.28(+1.24%)
Dec 20, 2019	21.55	22.43	21.40	22.35	1,819,830	+0.86(+4.01%)
Dec 19, 2019	21.72	21.94	21.41	21.49	945,251	-0.26(-1.21%)
Dec 18, 2019	21.97	22.08	21.65	21.75	756,591	-0.11(-0.51%)
Dec 17, 2019	22.04	22.10	21.74	21.86	1,376,261	-0.21(-0.97%)
Dec 16, 2019	22.26	22.49	22.03	22.07	1,595,020	-0.09(-0.38%)
Dec 13, 2019	23.16	23.34	22.05	22.16	1,305,913	-1.06(-4.57%)
Dec 12, 2019	23.14	23.48	23.05	23.22	823,009	+0.08(+0.35%)
Dec 11, 2019	23.88	24.01	23.03	23.14	1,251,996	-0.64(-2.67%)
Dec 10, 2019	23.65	24.76	23.49	23.77	1,873,195	+0.28(+1.20%)
Dec 09, 2019	23.11	23.84	22.77	23.49	2,385,256	+0.46(+1.98%)
Dec 06, 2019	23.43	24.71	21.74	23.04	5,358,584	+2.48(+12.07%)
Dec 05, 2019	21.14	21.22	20.07	20.56	1,111,523	-0.55(-2.60%)
Dec 04, 2019	20.87	21.23	20.80	21.11	739,235	+0.28(+1.35%)
Dec 03, 2019	20.75	20.85	20.31	20.83	863,737	-0.14(-0.65%)
Dec 02, 2019	21.12	21.18	20.78	20.96	675,723	-0.19(-0.91%)
Nov 29, 2019	21.01	21.22	20.69	21.15	279,486	+0.10(+0.49%)
Nov 27, 2019	20.89	21.39	20.63	21.05	1,223,780	+0.27(+1.29%)
Nov 26, 2019	19.76	20.92	19.56	20.78	1,504,010	+1.14(+5.81%)
Nov 25, 2019	19.51	19.73	19.41	19.64	751,135	+0.26(+1.32%)
Nov 22, 2019	19.18	19.45	18.78	19.39	833,062	+0.33(+1.74%)
Nov 21, 2019	19.03	19.11	18.53	19.05	1,020,053	+0.02(+0.09%)
Nov 20, 2019	18.75	19.16	18.74	19.04	961,658	+0.07(+0.38%)
Nov 19, 2019	18.49	18.96	18.34	18.96	1,196,662	+0.52(+2.82%)
Nov 18, 2019	18.30	18.77	18.18	18.44	933,170	-0.05(-0.28%)
Nov 15, 2019	18.40	18.52	18.00	18.49	681,468	+0.21(+1.14%)
Nov 14, 2019	18.37	18.89	18.24	18.29	1,393,330	-0.17(-0.90%)
Nov 13, 2019	17.62	18.46	17.57	18.45	1,830,190	+0.60(+3.37%)
Nov 12, 2019	17.13	17.86	17.04	17.85	5,032,691	+0.76(+4.44%)
Nov 11, 2019	17.37	17.41	16.78	17.09	1,824,354	-0.39(-2.24%)
Nov 08, 2019	17.09	17.71	16.76	17.48	1,335,480	+0.40(+2.34%)
Nov 07, 2019	19.00	19.00	16.76	17.08	2,938,797	-2.06(-10.77%)
Nov 06, 2019	19.50	19.61	19.12	19.15	710,182	-0.30(-1.53%)
Nov 05, 2019	19.46	19.67	19.22	19.44	767,475	-0.02(-0.09%)
Nov 04, 2019	19.13	19.65	19.02	19.46	566,958	+0.33(+1.74%)
Nov 01, 2019	18.73	19.16	18.55	19.13	675,601	+0.40(+2.12%)
Oct 31, 2019	18.84	18.89	18.39	18.73	790,533	-0.01(-0.07%)
Oct 30, 2019	18.43	18.90	18.12	18.75	1,729,934	+0.33(+1.80%)
Oct 29, 2019	21.58	21.58	18.30	18.41	2,963,164	-3.19(-14.77%)
Oct 28, 2019	21.39	21.78	21.34	21.61	889,626	+0.35(+1.62%)
Oct 25, 2019	21.07	21.48	20.91	21.26	649,553	+0.06(+0.30%)
Oct 24, 2019	21.22	21.39	20.70	21.20	718,784	-0.06(-0.28%)
Oct 23, 2019	21.04	21.57	20.96	21.26	861,787	+0.25(+1.20%)
Oct 22, 2019	20.33	21.11	20.02	21.00	860,267	+0.61(+2.99%)
Oct 21, 2019	20.70	20.82	19.93	20.39	666,745	-0.15(-0.75%)
Oct 18, 2019	20.97	21.01	20.35	20.55	1,302,862	-0.41(-1.95%)
Oct 17, 2019	20.86	21.06	20.67	20.96	776,442	+0.35(+1.70%)
Oct 16, 2019	20.94	21.29	20.60	20.61	868,959	-0.26(-1.27%)
Oct 15, 2019	20.55	21.14	20.20	20.87	1,157,505	+0.36(+1.75%)
Oct 14, 2019	20.92	21.10	20.18	20.51	1,553,520	-0.40(-1.94%)
Oct 11, 2019	20.63	21.31	20.51	20.92	1,455,629	+0.45(+2.19%)
Oct 10, 2019	19.78	20.52	19.78	20.47	767,933	+0.59(+2.98%)
Oct 09, 2019	19.75	20.00	19.20	19.88	836,565	+0.35(+1.77%)
Oct 08, 2019	20.04	20.04	19.48	19.53	732,961	-0.56(-2.78%)
Oct 07, 2019	20.77	21.01	19.74	20.09	1,318,174	-0.71(-3.40%)
Oct 04, 2019	19.88	20.88	19.76	20.80	1,555,831	+0.84(+4.18%)
Oct 03, 2019	19.78	20.68	19.69	19.96	1,456,321	+0.29(+1.49%)
Oct 02, 2019	19.48	19.81	19.20	19.67	1,147,781	+0.04(+0.22%)

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.