Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	24.97	25.01	24.84	24.97	4,171,800	+0.12(+0.48%)
Dec 30, 2019	25.16	25.16	24.84	24.85	3,843,271	-0.21(-0.84%)
Dec 27, 2019	25.06	25.14	25.02	25.06	3,720,600	+0.15(+0.60%)
Dec 26, 2019	24.81	24.92	24.78	24.91	4,520,248	+0.10(+0.40%)
Dec 24, 2019	24.81	24.82	24.75	24.81	2,824,300	+0.06(+0.24%)
Dec 23, 2019	24.62	24.75	24.62	24.75	5,869,219	-1.25(-4.81%)
Dec 20, 2019	26.00	26.03	25.93	26.00	7,083,800	+0.08(+0.31%)
Dec 19, 2019	25.84	25.95	25.82	25.92	4,829,571	+0.11(+0.43%)
Dec 18, 2019	25.83	25.89	25.76	25.81	4,872,355	-0.02(-0.08%)
Dec 17, 2019	25.74	25.86	25.72	25.83	4,133,907	+0.11(+0.43%)
Dec 16, 2019	25.69	25.83	25.69	25.72	3,972,937	+0.14(+0.55%)
Dec 13, 2019	25.50	25.68	25.45	25.58	7,112,600	+0.22(+0.87%)
Dec 12, 2019	25.28	25.52	25.25	25.36	7,803,411	+0.33(+1.32%)
Dec 11, 2019	24.77	25.06	24.74	25.03	4,166,788	+0.47(+1.91%)
Dec 10, 2019	24.53	24.61	24.47	24.56	2,736,095	+0.08(+0.33%)
Dec 09, 2019	24.59	24.62	24.48	24.48	5,411,436	+0.01(+0.04%)
Dec 06, 2019	24.28	24.50	24.28	24.47	4,028,300	+0.33(+1.37%)
Dec 05, 2019	24.20	24.23	24.09	24.14	6,459,079	-0.09(-0.37%)
Dec 04, 2019	24.16	24.27	24.14	24.23	6,294,549	+0.32(+1.34%)
Dec 03, 2019	24.00	24.03	23.84	23.91	6,724,719	-0.29(-1.20%)
Dec 02, 2019	24.36	24.38	24.17	24.20	5,008,812	-0.06(-0.25%)
Nov 29, 2019	24.31	24.39	24.23	24.26	3,335,100	-0.24(-0.98%)
Nov 27, 2019	24.42	24.51	24.36	24.50	5,351,700	+0.05(+0.20%)
Nov 26, 2019	24.43	24.48	24.34	24.45	7,347,046	-0.34(-1.37%)
Nov 25, 2019	24.59	24.80	24.59	24.79	4,847,337	+0.16(+0.65%)
Nov 22, 2019	24.73	24.75	24.56	24.63	5,091,800	-0.04(-0.16%)
Nov 21, 2019	24.57	24.71	24.57	24.67	5,036,761	+0.12(+0.49%)
Nov 20, 2019	24.51	24.66	24.45	24.55	6,960,738	-0.06(-0.24%)
Nov 19, 2019	24.68	24.77	24.57	24.61	3,572,281	+0.01(+0.04%)
Nov 18, 2019	24.47	24.62	24.43	24.60	6,027,322	-0.13(-0.53%)
Nov 15, 2019	24.57	24.80	24.56	24.73	4,245,700	+0.24(+0.98%)
Nov 14, 2019	24.34	24.55	24.31	24.49	4,755,643	-0.04(-0.16%)
Nov 13, 2019	24.44	24.59	24.41	24.53	4,588,196	+0.00(+0.00%)
Nov 12, 2019	24.73	24.74	24.53	24.53	4,681,445	-0.30(-1.21%)
Nov 11, 2019	24.73	24.87	24.73	24.83	4,345,975	-0.14(-0.56%)
Nov 08, 2019	24.87	24.99	24.80	24.97	5,610,200	-0.22(-0.87%)
Nov 07, 2019	25.26	25.35	25.16	25.19	9,582,977	+0.22(+0.88%)
Nov 06, 2019	24.95	25.05	24.83	24.97	7,635,834	-0.02(-0.08%)
Nov 05, 2019	24.88	25.00	24.77	24.99	6,398,657	+0.00(+0.00%)
Nov 04, 2019	24.93	25.04	24.91	24.99	5,975,044	+0.24(+0.97%)
Nov 01, 2019	24.47	24.81	24.45	24.75	16,112,000	+0.67(+2.78%)
Oct 31, 2019	24.30	24.30	23.98	24.08	10,286,654	-0.31(-1.27%)
Oct 30, 2019	24.22	24.41	24.14	24.39	6,761,477	+0.29(+1.20%)
Oct 29, 2019	24.07	24.18	24.04	24.10	4,110,113	+0.09(+0.37%)
Oct 28, 2019	24.17	24.21	23.95	24.01	6,506,100	-0.10(-0.41%)
Oct 25, 2019	23.89	24.12	23.88	24.11	5,586,600	+0.24(+1.01%)
Oct 24, 2019	23.82	23.89	23.75	23.87	6,870,486	+0.28(+1.19%)
Oct 23, 2019	23.49	23.62	23.44	23.59	2,993,437	+0.16(+0.68%)
Oct 22, 2019	23.33	23.51	23.33	23.43	5,384,778	+0.20(+0.86%)
Oct 21, 2019	23.18	23.25	23.11	23.23	3,133,281	+0.21(+0.91%)
Oct 18, 2019	23.11	23.17	22.96	23.02	5,406,300	-0.07(-0.30%)
Oct 17, 2019	23.08	23.14	23.00	23.09	2,950,101	+0.04(+0.17%)
Oct 16, 2019	22.93	23.09	22.91	23.05	5,772,399	+0.33(+1.45%)
Oct 15, 2019	22.56	22.78	22.54	22.72	4,182,983	+0.14(+0.62%)
Oct 14, 2019	22.69	22.71	22.56	22.58	4,520,927	-0.34(-1.48%)
Oct 11, 2019	22.93	23.01	22.77	22.92	8,203,500	+0.11(+0.48%)
Oct 10, 2019	22.57	22.84	22.57	22.81	5,169,071	+0.33(+1.47%)
Oct 09, 2019	22.58	22.61	22.45	22.48	3,574,085	+0.10(+0.45%)
Oct 08, 2019	22.36	22.49	22.31	22.38	4,273,372	-0.17(-0.75%)
Oct 07, 2019	22.55	22.67	22.53	22.55	4,306,506	+0.04(+0.18%)
Oct 04, 2019	22.54	22.55	22.44	22.51	4,542,100	+0.07(+0.31%)
Oct 03, 2019	22.31	22.51	22.22	22.44	5,321,964	-0.02(-0.09%)
Oct 02, 2019	22.60	22.62	22.34	22.46	6,326,144	-0.22(-0.97%)

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.