Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	20.86	21.17	20.86	20.96	2,661,385	+0.09(+0.44%)
Dec 30, 2019	21.27	21.27	20.85	20.87	1,260,370	-0.40(-1.87%)
Dec 27, 2019	21.33	21.36	21.15	21.27	1,257,180	-0.00(-0.01%)
Dec 26, 2019	21.35	21.39	21.07	21.27	856,756	-0.08(-0.36%)
Dec 24, 2019	21.21	21.39	20.97	21.35	479,281	+0.16(+0.76%)
Dec 23, 2019	21.53	21.61	21.14	21.19	1,532,178	-0.32(-1.51%)
Dec 20, 2019	21.51	21.60	21.30	21.51	3,398,998	+0.04(+0.20%)
Dec 19, 2019	21.27	21.59	21.25	21.47	3,656,136	+0.24(+1.12%)
Dec 18, 2019	21.15	21.40	21.12	21.23	1,310,782	+0.06(+0.30%)
Dec 17, 2019	21.22	21.28	21.05	21.17	1,659,370	-0.05(-0.22%)
Dec 16, 2019	20.88	21.36	20.83	21.21	3,433,245	+0.43(+2.05%)
Dec 13, 2019	20.56	20.88	20.25	20.79	4,238,364	+0.22(+1.08%)
Dec 12, 2019	20.59	20.73	20.46	20.56	2,609,698	-0.07(-0.33%)
Dec 11, 2019	20.46	20.64	20.31	20.63	1,594,451	+0.16(+0.76%)
Dec 10, 2019	20.53	20.61	20.22	20.48	2,472,941	-0.15(-0.75%)
Dec 09, 2019	20.61	20.89	20.52	20.63	2,179,296	-0.05(-0.24%)
Dec 06, 2019	20.59	20.89	20.59	20.68	3,337,530	+0.27(+1.31%)
Dec 05, 2019	20.22	20.48	20.09	20.41	2,745,480	+0.21(+1.06%)
Dec 04, 2019	19.93	20.32	19.86	20.20	2,384,523	+0.33(+1.68%)
Dec 03, 2019	20.08	20.21	19.70	19.86	2,158,031	-0.28(-1.37%)
Dec 02, 2019	20.50	20.50	19.67	20.14	3,682,260	-0.30(-1.45%)
Nov 29, 2019	20.40	20.60	20.27	20.44	1,172,039	-0.06(-0.32%)
Nov 27, 2019	20.47	20.60	20.32	20.50	2,105,269	+0.09(+0.42%)
Nov 26, 2019	20.56	20.62	20.38	20.42	2,733,145	-0.09(-0.42%)
Nov 25, 2019	20.39	20.68	20.33	20.50	2,474,968	+0.25(+1.21%)
Nov 22, 2019	20.23	20.36	19.97	20.26	2,319,990	+0.14(+0.71%)
Nov 21, 2019	20.40	20.43	19.97	20.11	2,230,621	-0.34(-1.66%)
Nov 20, 2019	20.44	20.67	20.26	20.45	2,128,763	+0.01(+0.04%)
Nov 19, 2019	20.86	20.88	20.43	20.45	1,599,261	-0.38(-1.82%)
Nov 18, 2019	20.45	20.86	20.35	20.82	1,889,646	+0.37(+1.79%)
Nov 15, 2019	20.78	20.78	20.30	20.46	2,030,095	-0.20(-0.98%)
Nov 14, 2019	20.59	20.87	20.56	20.66	1,730,004	-0.04(-0.20%)
Nov 13, 2019	20.61	20.94	20.52	20.70	2,011,647	-0.05(-0.22%)
Nov 12, 2019	20.83	21.09	20.70	20.75	2,399,936	-0.10(-0.49%)
Nov 11, 2019	20.50	20.92	20.43	20.85	1,908,273	+0.25(+1.20%)
Nov 08, 2019	20.47	20.68	20.33	20.60	2,412,607	+0.12(+0.59%)
Nov 07, 2019	20.81	21.10	20.42	20.48	2,902,060	-0.17(-0.82%)
Nov 06, 2019	20.52	20.69	20.11	20.65	5,225,249	-0.06(-0.27%)
Nov 05, 2019	20.74	20.90	20.39	20.70	4,980,487	-0.10(-0.46%)
Nov 04, 2019	21.69	21.69	20.74	20.80	7,846,124	-0.71(-3.31%)
Nov 01, 2019	22.11	22.23	21.37	21.51	7,153,512	-0.39(-1.76%)
Oct 31, 2019	20.41	22.06	20.23	21.90	13,202,233	+2.19(+11.10%)
Oct 30, 2019	19.65	19.78	19.35	19.71	4,448,048	+0.06(+0.31%)
Oct 29, 2019	19.47	19.90	19.43	19.65	3,307,901	+0.14(+0.74%)
Oct 28, 2019	19.86	19.96	19.38	19.51	3,628,546	-0.18(-0.91%)
Oct 25, 2019	19.59	19.84	19.59	19.68	2,215,329	+0.16(+0.83%)
Oct 24, 2019	19.50	19.68	19.42	19.52	3,136,435	-0.13(-0.67%)
Oct 23, 2019	19.76	19.77	19.47	19.65	2,139,749	-0.10(-0.51%)
Oct 22, 2019	19.88	20.09	19.74	19.76	2,852,159	+0.06(+0.29%)
Oct 21, 2019	19.95	20.22	19.63	19.70	3,888,210	-0.21(-1.08%)
Oct 18, 2019	19.92	20.32	19.62	19.91	4,863,009	+0.01(+0.06%)
Oct 17, 2019	19.26	19.97	19.26	19.90	4,644,952	+0.76(+3.96%)
Oct 16, 2019	19.05	19.21	18.88	19.14	1,961,060	+0.13(+0.66%)
Oct 15, 2019	19.00	19.11	18.84	19.02	1,842,328	+0.16(+0.83%)
Oct 14, 2019	18.47	18.89	18.40	18.86	2,162,222	+0.26(+1.39%)
Oct 11, 2019	18.27	18.98	18.25	18.60	3,575,510	+0.62(+3.44%)
Oct 10, 2019	17.99	18.09	17.80	17.98	2,372,960	+0.03(+0.19%)
Oct 09, 2019	18.02	18.08	17.65	17.95	2,497,661	+0.18(+0.99%)
Oct 08, 2019	18.21	18.30	17.75	17.77	2,097,834	-0.71(-3.84%)
Oct 07, 2019	18.24	18.58	18.20	18.48	2,689,424	+0.13(+0.68%)
Oct 04, 2019	18.07	18.37	17.97	18.36	1,992,716	+0.29(+1.61%)
Oct 03, 2019	17.65	18.09	17.51	18.07	2,254,793	+0.43(+2.43%)
Oct 02, 2019	17.75	17.81	17.34	17.64	3,365,020	-0.24(-1.36%)

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.