Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	22.65	22.79	22.20	22.22	620,635	-0.52(-2.27%)
Dec 30, 2019	22.84	23.02	22.38	22.74	668,821	-0.09(-0.40%)
Dec 27, 2019	23.44	23.50	22.69	22.83	509,320	-0.48(-2.06%)
Dec 26, 2019	22.92	23.33	22.81	23.31	603,927	+0.47(+2.07%)
Dec 24, 2019	22.80	23.09	22.74	22.84	326,763	-0.01(-0.06%)
Dec 23, 2019	22.84	22.98	22.65	22.85	779,379	+0.05(+0.21%)
Dec 20, 2019	22.57	22.94	22.44	22.80	1,353,305	+0.32(+1.42%)
Dec 19, 2019	22.33	22.59	22.17	22.48	840,212	+0.26(+1.16%)
Dec 18, 2019	22.41	22.60	22.15	22.22	785,386	-0.02(-0.09%)
Dec 17, 2019	21.90	22.27	21.81	22.24	686,257	+0.26(+1.17%)
Dec 16, 2019	21.97	22.40	21.90	21.99	549,455	+0.27(+1.25%)
Dec 13, 2019	21.99	22.24	21.67	21.72	447,846	-0.44(-1.98%)
Dec 12, 2019	21.88	22.63	21.85	22.15	543,052	+0.23(+1.05%)
Dec 11, 2019	22.21	22.45	21.71	21.92	774,976	-0.49(-2.17%)
Dec 10, 2019	23.78	23.91	22.25	22.41	1,316,947	-1.39(-5.85%)
Dec 09, 2019	23.92	24.03	23.64	23.80	712,101	-0.22(-0.90%)
Dec 06, 2019	23.41	24.14	23.41	24.02	723,045	+0.78(+3.36%)
Dec 05, 2019	23.23	23.27	22.96	23.24	459,549	+0.20(+0.85%)
Dec 04, 2019	22.75	23.28	22.75	23.04	472,254	+0.30(+1.32%)
Dec 03, 2019	22.84	22.84	22.28	22.75	439,997	-0.22(-0.94%)
Dec 02, 2019	22.98	23.10	22.74	22.96	497,336	+0.01(+0.06%)
Nov 29, 2019	23.01	23.19	22.91	22.95	157,852	-0.25(-1.08%)
Nov 27, 2019	23.29	23.43	23.04	23.20	263,996	+0.06(+0.27%)
Nov 26, 2019	23.23	23.44	23.05	23.14	352,406	-0.15(-0.63%)
Nov 25, 2019	23.20	23.48	22.93	23.28	425,004	+0.18(+0.78%)
Nov 22, 2019	22.95	23.15	22.75	23.10	334,950	+0.27(+1.19%)
Nov 21, 2019	23.27	23.30	22.80	22.83	327,750	-0.33(-1.44%)
Nov 20, 2019	23.37	23.57	22.84	23.16	471,459	-0.46(-1.95%)
Nov 19, 2019	23.47	23.92	23.41	23.62	550,817	+0.30(+1.28%)
Nov 18, 2019	23.38	23.65	23.25	23.32	561,236	-0.15(-0.65%)
Nov 15, 2019	23.51	23.71	23.37	23.48	328,200	+0.14(+0.60%)
Nov 14, 2019	23.50	23.67	23.26	23.34	410,001	-0.34(-1.44%)
Nov 13, 2019	24.24	24.33	23.43	23.68	451,952	-0.84(-3.41%)
Nov 12, 2019	24.37	24.86	24.22	24.51	805,788	+0.00(+0.00%)
Nov 11, 2019	24.42	24.67	24.24	24.51	382,509	+0.03(+0.14%)
Nov 08, 2019	24.33	24.64	24.33	24.48	476,716	+0.00(+0.00%)
Nov 07, 2019	24.35	24.53	24.18	24.48	517,545	+0.47(+1.94%)
Nov 06, 2019	24.47	24.69	23.97	24.01	623,170	-0.65(-2.64%)
Nov 05, 2019	24.38	25.08	24.32	24.66	677,516	+0.39(+1.61%)
Nov 04, 2019	24.12	24.62	24.02	24.27	948,135	+0.13(+0.54%)
Nov 01, 2019	23.81	24.32	22.63	24.14	1,895,165	-0.34(-1.40%)
Oct 31, 2019	23.96	25.04	23.47	24.49	2,625,967	+2.60(+11.88%)
Oct 30, 2019	21.98	22.00	21.41	21.89	435,257	-0.14(-0.65%)
Oct 29, 2019	21.97	22.08	21.81	22.03	602,386	+0.03(+0.16%)
Oct 28, 2019	21.73	22.13	21.67	22.00	604,022	+0.36(+1.68%)
Oct 25, 2019	21.47	21.72	21.36	21.63	433,501	+0.13(+0.61%)
Oct 24, 2019	22.00	22.06	21.19	21.50	444,840	-0.32(-1.45%)
Oct 23, 2019	22.04	22.04	21.23	21.82	827,350	-0.14(-0.66%)
Oct 22, 2019	22.41	22.41	21.90	21.96	572,196	-0.49(-2.17%)
Oct 21, 2019	22.53	22.77	22.39	22.45	324,492	+0.15(+0.68%)
Oct 18, 2019	21.93	22.35	21.91	22.30	736,296	+0.25(+1.12%)
Oct 17, 2019	22.04	22.15	21.92	22.05	342,721	+0.25(+1.16%)
Oct 16, 2019	22.13	22.31	21.79	21.80	555,170	-0.31(-1.40%)
Oct 15, 2019	21.89	22.18	21.82	22.10	499,703	+0.25(+1.13%)
Oct 14, 2019	21.51	22.02	21.35	21.86	467,920	+0.14(+0.63%)
Oct 11, 2019	21.17	21.98	21.17	21.72	879,679	+1.00(+4.80%)
Oct 10, 2019	20.74	21.12	20.72	20.73	465,149	+0.12(+0.57%)
Oct 09, 2019	20.79	20.83	20.53	20.61	350,700	-0.05(-0.27%)
Oct 08, 2019	20.68	20.85	20.29	20.66	812,420	-0.30(-1.41%)
Oct 07, 2019	21.10	21.38	20.88	20.96	1,062,075	-0.20(-0.94%)
Oct 04, 2019	20.58	21.17	20.35	21.16	1,197,192	+0.58(+2.80%)
Oct 03, 2019	20.98	21.21	20.53	20.58	891,756	-0.56(-2.63%)
Oct 02, 2019	21.78	21.81	21.10	21.14	583,087	-0.87(-3.96%)

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.