Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	23.36	23.95	23.22	23.87	2,155,604	+0.17(+0.74%)
Dec 30, 2019	24.07	24.07	23.12	23.69	3,241,176	-0.43(-1.78%)
Dec 27, 2019	24.39	24.40	23.89	24.12	2,103,942	+0.03(+0.12%)
Dec 26, 2019	23.69	24.09	23.67	24.09	1,612,134	+0.50(+2.11%)
Dec 24, 2019	23.65	23.66	23.41	23.59	890,402	+0.02(+0.09%)
Dec 23, 2019	23.61	23.72	23.48	23.57	2,180,847	+0.25(+1.07%)
Dec 20, 2019	23.32	23.46	23.20	23.32	2,946,874	+0.36(+1.58%)
Dec 19, 2019	22.56	22.98	22.56	22.96	1,306,400	+0.44(+1.95%)
Dec 18, 2019	22.54	22.74	22.49	22.52	1,362,754	+0.01(+0.03%)
Dec 17, 2019	22.80	22.88	22.42	22.51	1,472,018	-0.15(-0.68%)
Dec 16, 2019	22.60	22.89	22.57	22.67	2,513,109	+0.57(+2.59%)
Dec 13, 2019	21.62	22.22	21.50	22.10	4,032,831	+0.44(+2.01%)
Dec 12, 2019	20.83	21.74	20.67	21.66	4,027,279	+0.68(+3.24%)
Dec 11, 2019	20.75	21.03	20.61	20.98	1,322,486	+0.42(+2.04%)
Dec 10, 2019	20.63	20.90	20.43	20.56	1,193,418	+0.02(+0.10%)
Dec 09, 2019	20.76	20.94	20.52	20.54	1,660,572	-0.32(-1.55%)
Dec 06, 2019	20.67	20.91	20.60	20.87	2,537,614	+0.68(+3.34%)
Dec 05, 2019	20.19	20.25	19.92	20.19	1,605,170	+0.20(+1.02%)
Dec 04, 2019	20.17	20.17	19.90	19.99	1,658,221	+0.21(+1.04%)
Dec 03, 2019	19.25	19.78	19.07	19.78	3,226,740	-0.53(-2.61%)
Dec 02, 2019	21.22	21.26	20.01	20.31	3,486,418	-0.85(-4.00%)
Nov 29, 2019	21.20	21.31	21.09	21.15	1,048,475	-0.22(-1.02%)
Nov 27, 2019	21.22	21.38	21.05	21.37	1,730,237	+0.37(+1.75%)
Nov 26, 2019	21.02	21.19	20.93	21.00	1,882,453	+0.02(+0.09%)
Nov 25, 2019	20.40	20.98	20.39	20.98	1,757,842	+0.84(+4.19%)
Nov 22, 2019	20.42	20.46	19.87	20.14	1,932,841	-0.08(-0.39%)
Nov 21, 2019	20.41	20.46	20.07	20.22	1,928,201	-0.27(-1.33%)
Nov 20, 2019	20.74	20.93	20.04	20.49	3,130,240	-0.41(-1.98%)
Nov 19, 2019	21.04	21.08	20.67	20.91	1,739,192	+0.13(+0.61%)
Nov 18, 2019	20.63	20.86	20.34	20.78	2,003,975	+0.19(+0.91%)
Nov 15, 2019	20.53	20.59	20.35	20.59	1,817,357	+0.48(+2.37%)
Nov 14, 2019	19.99	20.16	19.77	20.12	2,292,220	-0.08(-0.42%)
Nov 13, 2019	19.85	20.23	19.82	20.20	1,518,739	+0.17(+0.86%)
Nov 12, 2019	19.94	20.27	19.81	20.03	2,007,784	+0.17(+0.85%)
Nov 11, 2019	19.47	19.94	19.43	19.86	1,000,751	+0.04(+0.18%)
Nov 08, 2019	19.37	19.82	19.14	19.82	1,887,255	+0.33(+1.67%)
Nov 07, 2019	19.45	19.83	19.36	19.50	3,337,322	+0.41(+2.15%)
Nov 06, 2019	19.11	19.11	18.78	19.09	1,753,030	+0.02(+0.09%)
Nov 05, 2019	19.32	19.32	18.90	19.07	1,805,798	-0.08(-0.42%)
Nov 04, 2019	19.31	19.33	19.05	19.15	2,692,281	+0.30(+1.57%)
Nov 01, 2019	18.46	18.85	18.33	18.85	3,772,484	+0.64(+3.51%)
Oct 31, 2019	18.35	18.39	17.88	18.21	2,727,352	-0.05(-0.26%)
Oct 30, 2019	18.08	18.30	17.74	18.26	2,223,031	+0.34(+1.92%)
Oct 29, 2019	18.38	18.49	17.91	17.92	2,360,264	-0.50(-2.73%)
Oct 28, 2019	18.19	18.46	18.19	18.42	2,933,431	+0.67(+3.78%)
Oct 25, 2019	17.12	17.82	17.09	17.75	3,168,725	+0.60(+3.52%)
Oct 24, 2019	16.92	17.19	16.78	17.15	2,660,817	+0.69(+4.22%)
Oct 23, 2019	16.27	16.45	16.14	16.45	1,954,844	+0.05(+0.28%)
Oct 22, 2019	17.18	17.35	16.36	16.41	2,606,691	-0.70(-4.10%)
Oct 21, 2019	16.86	17.11	16.67	17.11	1,882,301	+0.56(+3.40%)
Oct 18, 2019	17.00	17.04	16.24	16.55	2,481,898	-0.50(-2.94%)
Oct 17, 2019	17.38	17.48	16.78	17.05	2,824,531	-0.14(-0.80%)
Oct 16, 2019	17.32	17.32	16.96	17.19	2,205,667	-0.35(-1.98%)
Oct 15, 2019	17.16	17.64	17.13	17.53	2,269,893	+0.56(+3.29%)
Oct 14, 2019	16.93	17.18	16.92	16.98	2,120,837	-0.01(-0.04%)
Oct 11, 2019	16.93	17.43	16.85	16.98	6,245,265	+0.67(+4.10%)
Oct 10, 2019	15.94	16.51	15.90	16.31	2,760,701	+0.31(+1.92%)
Oct 09, 2019	15.82	16.17	15.74	16.01	2,440,384	+0.66(+4.28%)
Oct 08, 2019	15.91	16.03	15.35	15.35	3,849,940	-0.87(-5.36%)
Oct 07, 2019	16.28	16.62	16.15	16.22	2,760,863	-0.21(-1.29%)
Oct 04, 2019	15.95	16.48	15.94	16.43	3,634,714	+0.77(+4.92%)
Oct 03, 2019	15.06	15.68	14.53	15.66	3,895,192	+0.56(+3.72%)
Oct 02, 2019	15.69	15.70	14.77	15.10	5,650,218	-0.93(-5.80%)

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.