Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	23.47	23.61	23.42	23.49	389,360	-0.01(-0.03%)
Dec 30, 2019	23.64	23.64	23.47	23.50	315,041	-0.02(-0.07%)
Dec 27, 2019	23.74	23.74	23.46	23.51	280,167	-0.14(-0.59%)
Dec 26, 2019	23.85	23.85	23.59	23.65	245,743	-0.15(-0.62%)
Dec 24, 2019	23.72	23.81	23.58	23.80	160,043	+0.13(+0.55%)
Dec 23, 2019	23.80	23.84	23.55	23.67	435,913	-0.20(-0.82%)
Dec 20, 2019	23.74	23.98	23.68	23.86	2,130,919	+0.22(+0.93%)
Dec 19, 2019	23.66	23.86	23.55	23.64	1,192,923	-0.13(-0.55%)
Dec 18, 2019	23.97	23.99	23.69	23.77	610,917	-0.19(-0.78%)
Dec 17, 2019	23.95	23.98	23.82	23.96	914,051	+0.07(+0.31%)
Dec 16, 2019	23.77	23.94	23.75	23.89	1,041,422	+0.33(+1.38%)
Dec 13, 2019	23.73	23.81	23.29	23.56	960,504	-0.25(-1.06%)
Dec 12, 2019	23.36	23.85	23.34	23.81	681,533	+0.56(+2.40%)
Dec 11, 2019	23.28	23.34	23.15	23.26	638,701	+0.01(+0.05%)
Dec 10, 2019	23.29	23.33	23.04	23.24	635,168	+0.02(+0.07%)
Dec 09, 2019	23.34	23.34	23.15	23.23	551,232	-0.09(-0.38%)
Dec 06, 2019	23.38	23.49	23.25	23.32	737,574	+0.24(+1.02%)
Dec 05, 2019	23.22	23.25	23.07	23.08	599,499	-0.02(-0.07%)
Dec 04, 2019	22.92	23.16	22.91	23.10	646,745	+0.25(+1.10%)
Dec 03, 2019	22.88	22.90	22.71	22.85	551,512	-0.27(-1.16%)
Dec 02, 2019	23.34	23.41	23.06	23.11	670,897	-0.12(-0.53%)
Nov 29, 2019	23.35	23.52	23.21	23.24	277,219	-0.15(-0.66%)
Nov 27, 2019	23.28	23.45	23.24	23.39	846,767	+0.15(+0.67%)
Nov 26, 2019	23.07	23.26	22.95	23.24	699,147	+0.14(+0.60%)
Nov 25, 2019	23.02	23.27	22.99	23.10	720,242	+0.07(+0.28%)
Nov 22, 2019	22.98	23.17	22.75	23.03	664,000	+0.11(+0.50%)
Nov 21, 2019	23.06	23.07	22.77	22.92	656,797	-0.04(-0.19%)
Nov 20, 2019	22.93	23.03	22.77	22.96	699,788	-0.04(-0.16%)
Nov 19, 2019	22.91	23.05	22.84	23.00	404,845	+0.10(+0.42%)
Nov 18, 2019	22.87	22.95	22.74	22.90	485,699	-0.05(-0.21%)
Nov 15, 2019	23.24	23.31	22.92	22.95	419,236	-0.22(-0.94%)
Nov 14, 2019	23.02	23.27	22.95	23.17	434,695	+0.06(+0.28%)
Nov 13, 2019	23.07	23.27	23.06	23.10	1,341,710	-0.17(-0.73%)
Nov 12, 2019	23.31	23.37	23.19	23.27	780,449	-0.06(-0.24%)
Nov 11, 2019	23.23	23.36	23.14	23.33	521,351	+0.00(+0.00%)
Nov 08, 2019	23.20	23.33	23.09	23.33	700,876	+0.10(+0.45%)
Nov 07, 2019	23.02	23.40	22.99	23.23	1,490,136	+0.23(+1.02%)
Nov 06, 2019	22.78	22.99	22.69	22.99	629,375	+0.11(+0.49%)
Nov 05, 2019	22.87	23.10	22.87	22.88	655,640	+0.15(+0.67%)
Nov 04, 2019	22.71	22.82	22.53	22.72	1,207,775	+0.26(+1.15%)
Nov 01, 2019	22.24	22.47	22.16	22.47	770,666	+0.42(+1.90%)
Oct 31, 2019	22.11	22.11	21.72	22.05	696,373	-0.15(-0.69%)
Oct 30, 2019	22.31	22.41	22.13	22.20	530,476	-0.24(-1.08%)
Oct 29, 2019	22.22	22.50	22.18	22.44	442,627	+0.23(+1.02%)
Oct 28, 2019	22.24	22.61	22.16	22.22	766,770	-0.10(-0.43%)
Oct 25, 2019	22.34	22.66	22.01	22.31	578,526	-0.17(-0.75%)
Oct 24, 2019	22.81	22.81	22.39	22.48	431,305	-0.22(-0.96%)
Oct 23, 2019	22.61	22.71	22.49	22.70	479,766	+0.04(+0.18%)
Oct 22, 2019	22.43	22.83	22.27	22.66	427,590	+0.19(+0.83%)
Oct 21, 2019	22.43	22.66	22.39	22.47	444,420	+0.18(+0.80%)
Oct 18, 2019	22.16	22.43	22.16	22.30	658,977	+0.08(+0.36%)
Oct 17, 2019	22.14	22.33	22.00	22.22	967,538	+0.16(+0.73%)
Oct 16, 2019	21.90	22.15	21.90	22.06	885,078	+0.19(+0.87%)
Oct 15, 2019	21.52	22.03	21.51	21.87	568,096	+0.38(+1.78%)
Oct 14, 2019	21.51	21.63	21.42	21.48	430,034	-0.12(-0.56%)
Oct 11, 2019	21.78	21.98	21.60	21.60	514,438	+0.20(+0.94%)
Oct 10, 2019	21.29	21.56	21.29	21.40	562,991	+0.17(+0.80%)
Oct 09, 2019	21.04	21.32	20.95	21.23	902,398	+0.41(+1.98%)
Oct 08, 2019	20.95	21.03	20.73	20.82	596,664	-0.35(-1.68%)
Oct 07, 2019	21.22	21.29	21.05	21.18	467,677	-0.03(-0.15%)
Oct 04, 2019	20.94	21.22	20.85	21.21	613,731	+0.29(+1.39%)
Oct 03, 2019	20.91	21.01	20.55	20.92	908,362	-0.02(-0.12%)
Oct 02, 2019	21.03	21.17	20.85	20.94	598,811	-0.21(-0.99%)

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.