Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	20.79	21.09	20.69	20.93	2,351,932	+0.17(+0.80%)
Dec 30, 2019	21.11	21.11	20.73	20.76	2,362,911	-0.23(-1.11%)
Dec 27, 2019	20.83	21.19	20.75	21.00	2,522,945	+0.13(+0.61%)
Dec 26, 2019	20.92	21.11	20.67	20.87	4,860,280	-0.13(-0.60%)
Dec 24, 2019	21.03	21.33	20.89	21.00	1,122,370	+0.10(+0.47%)
Dec 23, 2019	20.73	20.97	20.69	20.90	2,324,939	+0.24(+1.18%)
Dec 20, 2019	21.00	21.07	20.41	20.66	5,282,265	-0.23(-1.12%)
Dec 19, 2019	20.53	21.09	20.43	20.89	4,898,989	+0.51(+2.48%)
Dec 18, 2019	20.04	20.46	19.95	20.39	5,271,952	+0.23(+1.16%)
Dec 17, 2019	20.26	20.38	19.97	20.15	3,600,879	-0.26(-1.29%)
Dec 16, 2019	20.42	20.82	20.32	20.41	3,300,836	+0.28(+1.40%)
Dec 13, 2019	20.84	21.01	20.03	20.13	4,454,130	-0.64(-3.09%)
Dec 12, 2019	19.85	20.76	19.76	20.77	3,539,084	+0.68(+3.39%)
Dec 11, 2019	20.00	20.36	19.91	20.09	2,605,703	+0.00(+0.00%)
Dec 10, 2019	19.67	20.16	19.65	20.09	3,263,947	+0.39(+1.98%)
Dec 09, 2019	20.11	20.25	19.58	19.70	5,570,842	-0.34(-1.70%)
Dec 06, 2019	19.59	20.34	19.52	20.04	5,418,746	+0.82(+4.25%)
Dec 05, 2019	19.32	19.47	19.22	19.23	4,178,596	+0.00(+0.00%)
Dec 04, 2019	19.43	19.61	19.23	19.23	4,701,665	-0.03(-0.15%)
Dec 03, 2019	19.43	19.47	18.99	19.26	3,138,355	-0.53(-2.66%)
Dec 02, 2019	19.92	20.39	19.78	19.78	2,661,088	-0.02(-0.10%)
Nov 29, 2019	19.88	19.92	19.61	19.80	1,257,104	-0.24(-1.21%)
Nov 27, 2019	19.74	20.04	19.64	20.04	2,356,968	+0.33(+1.68%)
Nov 26, 2019	19.86	19.96	19.60	19.71	2,826,785	-0.18(-0.88%)
Nov 25, 2019	20.19	20.34	19.85	19.89	2,874,764	-0.12(-0.58%)
Nov 22, 2019	19.84	20.38	19.84	20.01	4,548,063	+0.40(+2.04%)
Nov 21, 2019	19.88	20.14	19.56	19.61	2,558,778	-0.21(-1.08%)
Nov 20, 2019	19.85	20.41	19.68	19.82	2,608,277	-0.19(-0.97%)
Nov 19, 2019	20.46	20.46	19.89	20.02	2,406,766	-0.18(-0.92%)
Nov 18, 2019	20.06	20.26	19.46	20.20	3,718,112	-0.13(-0.62%)
Nov 15, 2019	20.43	20.68	19.88	20.33	3,396,402	-0.10(-0.48%)
Nov 14, 2019	20.48	20.82	20.15	20.42	3,000,504	-0.22(-1.08%)
Nov 13, 2019	20.95	21.23	20.41	20.65	4,608,314	-0.93(-4.33%)
Nov 12, 2019	21.73	22.40	21.46	21.58	3,190,698	-0.04(-0.18%)
Nov 11, 2019	21.55	21.71	21.10	21.62	3,277,115	-0.30(-1.38%)
Nov 08, 2019	21.78	22.33	21.65	21.92	4,817,531	-0.03(-0.13%)
Nov 07, 2019	21.80	22.45	21.70	21.95	4,953,806	+0.64(+3.01%)
Nov 06, 2019	21.81	22.01	21.30	21.31	2,536,422	-0.67(-3.05%)
Nov 05, 2019	22.57	22.84	21.94	21.98	5,386,508	-0.31(-1.40%)
Nov 04, 2019	21.68	22.37	21.43	22.29	3,903,728	+1.01(+4.76%)
Nov 01, 2019	20.46	21.46	20.43	21.28	5,630,970	+1.05(+5.19%)
Oct 31, 2019	20.38	20.73	19.81	20.23	5,634,985	-0.49(-2.35%)
Oct 30, 2019	20.73	20.77	20.21	20.72	3,822,228	-0.30(-1.44%)
Oct 29, 2019	20.87	21.14	20.48	21.02	2,513,372	+0.08(+0.37%)
Oct 28, 2019	20.65	21.18	20.62	20.94	2,905,138	+0.49(+2.38%)
Oct 25, 2019	20.04	20.63	20.04	20.45	6,093,546	+0.27(+1.35%)
Oct 24, 2019	20.76	20.99	19.89	20.18	4,320,422	-0.53(-2.54%)
Oct 23, 2019	20.25	20.81	20.25	20.71	3,255,396	+0.54(+2.65%)
Oct 22, 2019	19.90	20.46	19.38	20.17	4,322,218	+0.25(+1.27%)
Oct 21, 2019	20.99	21.08	19.90	19.92	6,531,741	-1.04(-4.97%)
Oct 18, 2019	20.10	21.06	19.79	20.96	6,381,512	+1.21(+6.11%)
Oct 17, 2019	20.00	21.05	19.49	19.75	9,364,133	+1.11(+5.95%)
Oct 16, 2019	18.73	19.42	18.64	18.64	7,776,362	-0.29(-1.54%)
Oct 15, 2019	18.59	19.28	18.45	18.94	7,790,349	+0.28(+1.51%)
Oct 14, 2019	18.51	18.92	18.27	18.65	5,968,487	-0.11(-0.57%)
Oct 11, 2019	18.64	18.97	18.46	18.76	6,167,644	+0.57(+3.16%)
Oct 10, 2019	18.14	18.48	17.92	18.19	3,544,527	+0.27(+1.52%)
Oct 09, 2019	18.24	18.31	17.70	17.91	3,276,742	-0.08(-0.43%)
Oct 08, 2019	18.39	18.50	17.97	17.99	3,648,217	-0.74(-3.95%)
Oct 07, 2019	18.89	19.24	18.67	18.73	2,697,789	-0.19(-1.03%)
Oct 04, 2019	18.58	18.96	18.43	18.93	2,827,560	+0.39(+2.10%)
Oct 03, 2019	18.61	18.82	18.18	18.54	3,607,126	-0.24(-1.30%)
Oct 02, 2019	18.90	19.02	18.31	18.78	3,165,706	-0.54(-2.82%)

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.