Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	20.86	21.22	20.75	21.17	43,152,784	+0.12(+0.57%)
Dec 30, 2019	21.45	21.49	20.74	21.05	57,714,120	-0.43(-1.99%)
Dec 27, 2019	21.77	21.78	21.31	21.47	51,046,740	-0.06(-0.30%)
Dec 26, 2019	21.09	21.55	21.09	21.54	32,847,504	+0.55(+2.60%)
Dec 24, 2019	21.02	21.05	20.85	20.99	20,393,426	-0.01(-0.06%)
Dec 23, 2019	21.03	21.07	20.92	21.00	37,045,032	+0.19(+0.93%)
Dec 20, 2019	20.84	20.91	20.68	20.81	50,969,200	+0.24(+1.19%)
Dec 19, 2019	20.21	20.58	20.21	20.57	42,636,276	+0.41(+2.04%)
Dec 18, 2019	20.20	20.36	20.13	20.16	36,513,476	+0.05(+0.23%)
Dec 17, 2019	20.19	20.24	20.05	20.11	43,237,832	+0.03(+0.13%)
Dec 16, 2019	19.90	20.19	19.89	20.08	50,822,148	+0.56(+2.87%)
Dec 13, 2019	19.30	19.73	19.18	19.52	82,356,888	+0.17(+0.90%)
Dec 12, 2019	18.86	19.56	18.78	19.35	93,699,608	+0.43(+2.29%)
Dec 11, 2019	18.75	18.98	18.67	18.92	46,364,396	+0.28(+1.51%)
Dec 10, 2019	18.69	18.89	18.50	18.64	57,298,024	-0.04(-0.22%)
Dec 09, 2019	18.85	19.10	18.66	18.68	39,846,444	-0.23(-1.23%)
Dec 06, 2019	18.75	18.98	18.71	18.91	47,566,672	+0.57(+3.09%)
Dec 05, 2019	18.44	18.44	18.08	18.34	45,560,656	+0.10(+0.52%)
Dec 04, 2019	18.26	18.38	18.17	18.25	44,822,748	+0.27(+1.48%)
Dec 03, 2019	17.67	18.00	17.38	17.98	80,089,736	-0.41(-2.25%)
Dec 02, 2019	19.00	19.02	18.10	18.39	77,644,792	-0.61(-3.22%)
Nov 29, 2019	19.12	19.21	18.97	19.00	27,506,974	-0.26(-1.33%)
Nov 27, 2019	19.01	19.27	18.95	19.26	42,216,628	+0.38(+2.02%)
Nov 26, 2019	18.80	18.95	18.73	18.88	42,792,976	+0.11(+0.60%)
Nov 25, 2019	18.36	18.78	18.36	18.77	40,951,796	+0.63(+3.46%)
Nov 22, 2019	18.23	18.26	17.84	18.14	42,781,128	+0.05(+0.27%)
Nov 21, 2019	18.17	18.20	17.93	18.09	46,181,392	-0.14(-0.78%)
Nov 20, 2019	18.42	18.59	17.80	18.23	76,911,920	-0.33(-1.75%)
Nov 19, 2019	18.69	18.69	18.36	18.56	57,323,140	+0.08(+0.41%)
Nov 18, 2019	18.36	18.57	18.13	18.48	49,446,164	+0.10(+0.52%)
Nov 15, 2019	18.36	18.42	18.20	18.39	46,349,732	+0.34(+1.88%)
Nov 14, 2019	17.89	18.08	17.73	18.05	54,537,852	-0.00(-0.03%)
Nov 13, 2019	17.90	18.15	17.86	18.05	57,427,828	-0.03(-0.15%)
Nov 12, 2019	17.97	18.27	17.89	18.08	65,640,468	+0.15(+0.82%)
Nov 11, 2019	17.74	17.96	17.66	17.93	38,919,956	-0.08(-0.42%)
Nov 08, 2019	17.69	18.01	17.56	18.01	41,742,532	+0.21(+1.18%)
Nov 07, 2019	17.90	18.14	17.64	17.80	64,000,060	+0.18(+1.01%)
Nov 06, 2019	17.69	17.69	17.37	17.62	58,844,032	-0.11(-0.63%)
Nov 05, 2019	17.79	17.84	17.57	17.73	52,263,736	+0.02(+0.12%)
Nov 04, 2019	17.75	17.84	17.63	17.71	50,086,636	+0.31(+1.78%)
Nov 01, 2019	17.16	17.40	17.08	17.40	58,828,396	+0.46(+2.71%)
Oct 31, 2019	17.06	17.09	16.65	16.94	63,016,344	+0.01(+0.07%)
Oct 30, 2019	16.78	17.01	16.49	16.93	60,726,984	+0.23(+1.41%)
Oct 29, 2019	17.00	17.08	16.68	16.69	54,693,696	-0.39(-2.30%)
Oct 28, 2019	16.83	17.15	16.83	17.09	56,985,560	+0.51(+3.05%)
Oct 25, 2019	15.96	16.62	15.95	16.58	66,050,688	+0.37(+2.28%)
Oct 24, 2019	16.10	16.24	15.88	16.21	63,617,044	+0.45(+2.87%)
Oct 23, 2019	15.57	15.77	15.50	15.76	50,357,496	+0.07(+0.47%)
Oct 22, 2019	16.22	16.31	15.67	15.68	64,609,428	-0.37(-2.31%)
Oct 21, 2019	15.90	16.09	15.75	16.06	48,364,468	+0.41(+2.64%)
Oct 18, 2019	16.04	16.14	15.40	15.64	79,035,768	-0.46(-2.87%)
Oct 17, 2019	16.27	16.34	15.92	16.11	62,443,248	+0.11(+0.69%)
Oct 16, 2019	15.94	16.11	15.84	16.00	60,511,936	-0.12(-0.74%)
Oct 15, 2019	15.67	16.22	15.64	16.12	72,439,000	+0.59(+3.79%)
Oct 14, 2019	15.46	15.67	15.42	15.53	47,200,012	+0.02(+0.11%)
Oct 11, 2019	15.46	15.89	15.44	15.51	114,246,488	+0.56(+3.74%)
Oct 10, 2019	14.63	15.13	14.59	14.95	92,074,920	+0.32(+2.19%)
Oct 09, 2019	14.57	14.82	14.44	14.63	79,548,024	+0.43(+3.03%)
Oct 08, 2019	14.58	14.79	14.18	14.20	120,971,752	-0.68(-4.55%)
Oct 07, 2019	14.88	15.24	14.80	14.88	83,305,432	-0.14(-0.93%)
Oct 04, 2019	14.60	15.08	14.57	15.02	87,359,232	+0.61(+4.21%)
Oct 03, 2019	13.94	14.42	13.42	14.41	123,387,464	+0.46(+3.29%)
Oct 02, 2019	14.41	14.41	13.69	13.95	139,002,528	-0.75(-5.12%)

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.