Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	21.80	22.06	21.66	21.89	74,173	+0.04(+0.19%)
Dec 30, 2019	21.88	21.94	21.72	21.85	63,631	-0.03(-0.16%)
Dec 27, 2019	21.99	22.00	21.63	21.88	66,897	-0.09(-0.39%)
Dec 26, 2019	22.08	22.14	21.75	21.97	59,395	-0.13(-0.58%)
Dec 24, 2019	21.94	22.21	21.94	22.09	46,241	+0.21(+0.97%)
Dec 23, 2019	21.79	21.89	21.56	21.88	105,538	+0.05(+0.23%)
Dec 20, 2019	21.80	21.98	21.74	21.83	192,593	+0.05(+0.24%)
Dec 19, 2019	21.80	21.86	21.61	21.78	178,936	-0.09(-0.39%)
Dec 18, 2019	21.59	21.92	21.52	21.86	151,514	+0.26(+1.18%)
Dec 17, 2019	21.45	21.66	21.37	21.61	201,539	+0.16(+0.75%)
Dec 16, 2019	21.13	21.50	21.11	21.45	265,445	+0.50(+2.40%)
Dec 13, 2019	21.00	21.03	20.63	20.94	113,608	-0.11(-0.53%)
Dec 12, 2019	20.57	21.15	20.55	21.05	157,008	+0.42(+2.03%)
Dec 11, 2019	20.30	20.67	20.29	20.64	145,308	+0.41(+2.03%)
Dec 10, 2019	20.44	20.44	20.12	20.22	284,710	-0.14(-0.67%)
Dec 09, 2019	19.95	20.48	19.67	20.36	111,604	+0.28(+1.39%)
Dec 06, 2019	19.03	20.79	18.03	20.08	215,930	-0.04(-0.21%)
Dec 05, 2019	19.99	20.12	19.86	20.12	69,720	+0.17(+0.85%)
Dec 04, 2019	20.18	20.25	19.89	19.95	69,281	-0.15(-0.76%)
Dec 03, 2019	20.17	20.18	19.80	20.11	71,477	-0.09(-0.46%)
Dec 02, 2019	20.22	20.44	20.11	20.20	116,421	+0.04(+0.21%)
Nov 29, 2019	20.08	20.26	19.94	20.16	27,404	-0.02(-0.08%)
Nov 27, 2019	20.46	20.46	20.11	20.17	64,023	-0.26(-1.28%)
Nov 26, 2019	20.53	20.87	20.36	20.44	110,997	-0.11(-0.54%)
Nov 25, 2019	19.78	20.65	19.77	20.55	84,242	+0.78(+3.94%)
Nov 22, 2019	19.99	20.04	19.47	19.77	84,104	-0.15(-0.77%)
Nov 21, 2019	19.98	19.98	19.71	19.92	56,096	-0.07(-0.36%)
Nov 20, 2019	19.87	20.24	19.72	19.99	171,286	+0.04(+0.19%)
Nov 19, 2019	20.21	20.21	19.82	19.95	271,376	-0.15(-0.76%)
Nov 18, 2019	20.15	20.30	19.82	20.11	60,013	-0.14(-0.71%)
Nov 15, 2019	20.17	20.31	19.87	20.25	71,464	+0.21(+1.06%)
Nov 14, 2019	20.17	20.33	19.86	20.04	113,286	-0.08(-0.38%)
Nov 13, 2019	20.28	20.42	20.03	20.11	84,024	-0.32(-1.57%)
Nov 12, 2019	20.63	20.95	20.43	20.44	139,199	-0.11(-0.54%)
Nov 11, 2019	20.39	20.62	20.28	20.55	80,607	+0.14(+0.71%)
Nov 08, 2019	20.17	20.47	20.06	20.40	121,667	+0.18(+0.88%)
Nov 07, 2019	20.44	20.61	20.17	20.22	126,998	-0.13(-0.62%)
Nov 06, 2019	20.37	20.49	20.23	20.35	85,060	-0.10(-0.50%)
Nov 05, 2019	20.24	20.52	20.11	20.45	100,322	+0.32(+1.60%)
Nov 04, 2019	19.82	20.17	19.80	20.13	137,308	+0.49(+2.50%)
Nov 01, 2019	20.20	20.26	19.49	19.64	269,322	-0.40(-1.99%)
Oct 31, 2019	20.00	20.11	19.78	20.04	141,272	+0.04(+0.21%)
Oct 30, 2019	19.87	20.07	19.75	20.00	116,257	+0.15(+0.77%)
Oct 29, 2019	19.63	20.04	19.46	19.84	128,064	+0.22(+1.12%)
Oct 28, 2019	19.30	19.75	19.30	19.62	105,023	+0.30(+1.53%)
Oct 25, 2019	18.83	19.42	18.83	19.33	70,401	+0.37(+1.97%)
Oct 24, 2019	19.06	19.10	18.76	18.95	98,426	-0.15(-0.80%)
Oct 23, 2019	19.05	19.19	18.97	19.11	100,695	+0.07(+0.36%)
Oct 22, 2019	19.01	19.15	18.74	19.04	74,077	-0.02(-0.09%)
Oct 21, 2019	18.90	19.39	18.77	19.06	70,861	+0.33(+1.76%)
Oct 18, 2019	18.60	18.76	18.54	18.73	51,501	+0.00(+0.00%)
Oct 17, 2019	18.57	19.16	18.51	18.73	83,324	+0.31(+1.70%)
Oct 16, 2019	18.12	18.49	18.12	18.41	201,204	+0.16(+0.88%)
Oct 15, 2019	18.27	18.52	18.09	18.25	70,014	+0.03(+0.14%)
Oct 14, 2019	18.15	18.29	17.94	18.23	59,833	+0.06(+0.33%)
Oct 11, 2019	18.02	18.61	17.95	18.17	78,197	+0.36(+2.00%)
Oct 10, 2019	17.58	17.97	17.46	17.81	165,887	+0.24(+1.35%)
Oct 09, 2019	18.47	18.47	17.47	17.57	107,576	-0.67(-3.67%)
Oct 08, 2019	18.08	18.47	17.85	18.24	117,616	-0.04(-0.23%)
Oct 07, 2019	18.01	18.45	17.89	18.29	134,946	+0.37(+2.08%)
Oct 04, 2019	17.85	18.03	17.13	17.91	175,413	+0.14(+0.76%)
Oct 03, 2019	17.71	17.91	17.41	17.78	169,326	+0.11(+0.62%)
Oct 02, 2019	17.87	17.97	17.44	17.67	109,148	-0.31(-1.74%)

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.