Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	20.91	21.23	20.91	21.01	2,654,898	+0.09(+0.44%)
Dec 30, 2019	21.33	21.33	20.90	20.92	1,257,298	-0.40(-1.87%)
Dec 27, 2019	21.38	21.41	21.20	21.32	1,254,116	-0.00(-0.01%)
Dec 26, 2019	21.40	21.44	21.12	21.32	854,667	-0.08(-0.36%)
Dec 24, 2019	21.26	21.44	21.02	21.40	478,113	+0.16(+0.76%)
Dec 23, 2019	21.58	21.66	21.19	21.24	1,528,443	-0.33(-1.51%)
Dec 20, 2019	21.56	21.65	21.36	21.56	3,390,712	+0.04(+0.20%)
Dec 19, 2019	21.32	21.64	21.31	21.52	3,647,224	+0.24(+1.12%)
Dec 18, 2019	21.20	21.45	21.17	21.28	1,307,587	+0.06(+0.30%)
Dec 17, 2019	21.28	21.33	21.10	21.22	1,655,325	-0.05(-0.22%)
Dec 16, 2019	20.93	21.41	20.89	21.26	3,424,876	+0.43(+2.05%)
Dec 13, 2019	20.61	20.93	20.30	20.84	4,228,033	+0.22(+1.08%)
Dec 12, 2019	20.64	20.78	20.51	20.61	2,603,337	-0.07(-0.33%)
Dec 11, 2019	20.51	20.69	20.36	20.68	1,590,564	+0.16(+0.76%)
Dec 10, 2019	20.58	20.66	20.27	20.53	2,466,913	-0.15(-0.75%)
Dec 09, 2019	20.66	20.94	20.57	20.68	2,173,983	-0.05(-0.24%)
Dec 06, 2019	20.64	20.94	20.64	20.73	3,329,394	+0.27(+1.31%)
Dec 05, 2019	20.27	20.53	20.14	20.46	2,738,787	+0.21(+1.06%)
Dec 04, 2019	19.98	20.37	19.91	20.25	2,378,710	+0.34(+1.68%)
Dec 03, 2019	20.13	20.26	19.75	19.91	2,152,771	-0.28(-1.37%)
Dec 02, 2019	20.55	20.55	19.71	20.19	3,673,284	-0.30(-1.45%)
Nov 29, 2019	20.45	20.65	20.32	20.49	1,169,182	-0.07(-0.32%)
Nov 27, 2019	20.52	20.65	20.37	20.55	2,100,137	+0.09(+0.42%)
Nov 26, 2019	20.61	20.67	20.43	20.47	2,726,482	-0.09(-0.42%)
Nov 25, 2019	20.44	20.73	20.38	20.55	2,468,935	+0.25(+1.21%)
Nov 22, 2019	20.28	20.41	20.02	20.31	2,314,335	+0.14(+0.71%)
Nov 21, 2019	20.45	20.48	20.01	20.16	2,225,184	-0.34(-1.66%)
Nov 20, 2019	20.49	20.72	20.31	20.50	2,123,574	+0.01(+0.04%)
Nov 19, 2019	20.91	20.93	20.48	20.50	1,595,362	-0.38(-1.82%)
Nov 18, 2019	20.50	20.91	20.40	20.88	1,885,039	+0.37(+1.79%)
Nov 15, 2019	20.83	20.83	20.35	20.51	2,025,147	-0.20(-0.98%)
Nov 14, 2019	20.64	20.92	20.61	20.71	1,725,787	-0.04(-0.20%)
Nov 13, 2019	20.66	20.99	20.57	20.75	2,006,743	-0.05(-0.22%)
Nov 12, 2019	20.88	21.15	20.75	20.80	2,394,085	-0.10(-0.49%)
Nov 11, 2019	20.55	20.97	20.48	20.90	1,903,621	+0.25(+1.20%)
Nov 08, 2019	20.52	20.73	20.38	20.65	2,406,726	+0.12(+0.59%)
Nov 07, 2019	20.86	21.16	20.47	20.53	2,894,986	-0.17(-0.82%)
Nov 06, 2019	20.57	20.74	20.16	20.70	5,212,512	-0.06(-0.27%)
Nov 05, 2019	20.79	20.95	20.44	20.75	4,968,347	-0.10(-0.46%)
Nov 04, 2019	21.74	21.74	20.79	20.85	7,826,998	-0.71(-3.31%)
Nov 01, 2019	22.16	22.29	21.42	21.57	7,136,074	-0.39(-1.76%)
Oct 31, 2019	20.46	22.11	20.28	21.95	13,170,051	+2.19(+11.10%)
Oct 30, 2019	19.70	19.83	19.39	19.76	4,437,205	+0.06(+0.31%)
Oct 29, 2019	19.51	19.94	19.47	19.70	3,299,837	+0.14(+0.74%)
Oct 28, 2019	19.91	20.01	19.43	19.55	3,619,701	-0.18(-0.91%)
Oct 25, 2019	19.64	19.89	19.64	19.73	2,209,929	+0.16(+0.83%)
Oct 24, 2019	19.55	19.72	19.47	19.57	3,128,790	-0.13(-0.67%)
Oct 23, 2019	19.80	19.82	19.52	19.70	2,134,533	-0.10(-0.51%)
Oct 22, 2019	19.93	20.14	19.78	19.80	2,845,207	+0.06(+0.29%)
Oct 21, 2019	20.00	20.27	19.68	19.75	3,878,732	-0.21(-1.08%)
Oct 18, 2019	19.97	20.37	19.66	19.96	4,851,155	+0.01(+0.06%)
Oct 17, 2019	19.31	20.01	19.30	19.95	4,633,630	+0.76(+3.96%)
Oct 16, 2019	19.10	19.26	18.92	19.19	1,956,280	+0.13(+0.66%)
Oct 15, 2019	19.04	19.16	18.89	19.06	1,837,837	+0.16(+0.83%)
Oct 14, 2019	18.52	18.94	18.44	18.91	2,156,951	+0.26(+1.38%)
Oct 11, 2019	18.31	19.03	18.30	18.65	3,566,794	+0.62(+3.44%)
Oct 10, 2019	18.03	18.13	17.84	18.03	2,367,176	+0.03(+0.19%)
Oct 09, 2019	18.06	18.13	17.69	17.99	2,491,573	+0.18(+0.99%)
Oct 08, 2019	18.26	18.35	17.80	17.82	2,092,721	-0.71(-3.84%)
Oct 07, 2019	18.28	18.62	18.24	18.53	2,682,868	+0.13(+0.68%)
Oct 04, 2019	18.11	18.41	18.02	18.40	1,987,859	+0.29(+1.61%)
Oct 03, 2019	17.69	18.13	17.55	18.11	2,249,297	+0.43(+2.43%)
Oct 02, 2019	17.79	17.85	17.38	17.68	3,356,818	-0.24(-1.36%)

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.