Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	28.36	28.80	28.36	28.41	468,371	+0.02(+0.07%)
Dec 30, 2019	28.74	28.84	28.32	28.39	436,777	-0.31(-1.06%)
Dec 27, 2019	29.05	29.10	28.54	28.69	243,830	-0.25(-0.86%)
Dec 26, 2019	29.10	29.29	28.50	28.94	389,755	-0.15(-0.52%)
Dec 24, 2019	29.29	29.29	28.89	29.10	347,190	-0.16(-0.55%)
Dec 23, 2019	29.02	29.27	28.51	29.26	406,662	+0.30(+1.02%)
Dec 20, 2019	28.97	29.24	28.73	28.96	1,205,103	+0.25(+0.86%)
Dec 19, 2019	29.07	29.07	28.66	28.71	624,259	-0.39(-1.34%)
Dec 18, 2019	28.88	29.16	28.67	29.10	643,034	+0.22(+0.76%)
Dec 17, 2019	28.67	28.92	28.36	28.89	931,647	+0.76(+2.71%)
Dec 16, 2019	28.96	29.27	28.10	28.12	735,761	-0.37(-1.31%)
Dec 13, 2019	28.91	29.33	28.38	28.49	857,598	-0.42(-1.45%)
Dec 12, 2019	27.88	28.98	27.79	28.91	583,505	+0.93(+3.34%)
Dec 11, 2019	27.62	28.05	27.47	27.98	442,098	+0.37(+1.35%)
Dec 10, 2019	27.54	27.86	27.24	27.61	762,590	-0.11(-0.41%)
Dec 09, 2019	27.52	27.80	27.41	27.72	697,416	+0.08(+0.28%)
Dec 06, 2019	27.42	28.05	27.18	27.65	803,612	+0.68(+2.51%)
Dec 05, 2019	26.86	27.24	26.74	26.97	442,542	+0.23(+0.86%)
Dec 04, 2019	26.77	27.23	26.63	26.74	1,020,603	+0.17(+0.65%)
Dec 03, 2019	26.34	26.70	26.11	26.57	682,428	-0.31(-1.14%)
Dec 02, 2019	27.03	27.82	26.79	26.87	765,159	+0.10(+0.36%)
Nov 29, 2019	27.14	27.14	26.76	26.78	243,934	-0.50(-1.82%)
Nov 27, 2019	26.99	27.36	26.81	27.27	468,791	+0.07(+0.25%)
Nov 26, 2019	27.77	27.89	27.15	27.21	781,824	-0.58(-2.09%)
Nov 25, 2019	26.82	27.91	26.73	27.79	779,304	+1.02(+3.81%)
Nov 22, 2019	26.33	26.91	26.31	26.77	521,414	+0.60(+2.30%)
Nov 21, 2019	26.18	26.34	25.88	26.17	786,315	-0.01(-0.04%)
Nov 20, 2019	26.48	26.64	25.91	26.18	766,498	-0.52(-1.93%)
Nov 19, 2019	27.34	27.36	26.67	26.69	786,328	-0.46(-1.69%)
Nov 18, 2019	27.56	27.56	26.90	27.15	872,548	-0.70(-2.50%)
Nov 15, 2019	27.86	28.15	27.68	27.85	593,431	+0.31(+1.11%)
Nov 14, 2019	28.06	28.16	27.53	27.54	795,411	-0.52(-1.87%)
Nov 13, 2019	28.51	28.73	28.04	28.07	728,728	-0.86(-2.97%)
Nov 12, 2019	29.67	29.82	28.89	28.92	808,478	-0.92(-3.07%)
Nov 11, 2019	29.10	29.84	28.90	29.84	1,565,768	+0.94(+3.27%)
Nov 08, 2019	28.68	29.18	28.08	28.89	1,668,548	+1.61(+5.91%)
Nov 07, 2019	27.02	27.42	26.91	27.28	1,065,925	+0.73(+2.73%)
Nov 06, 2019	27.32	27.47	26.51	26.56	1,072,214	-0.85(-3.09%)
Nov 05, 2019	28.28	28.60	27.22	27.40	1,000,781	-0.87(-3.09%)
Nov 04, 2019	27.72	28.33	27.33	28.28	1,427,283	+1.09(+4.02%)
Nov 01, 2019	26.38	27.18	26.38	27.18	1,826,480	+1.01(+3.85%)
Oct 31, 2019	24.18	26.43	23.76	26.18	2,603,801	-1.25(-4.57%)
Oct 30, 2019	27.37	27.57	27.10	27.43	1,097,798	+0.05(+0.17%)
Oct 29, 2019	27.44	27.92	27.00	27.38	1,250,154	-0.38(-1.37%)
Oct 28, 2019	27.90	28.32	27.66	27.76	943,212	+0.18(+0.65%)
Oct 25, 2019	26.98	27.85	26.98	27.58	891,086	+0.67(+2.51%)
Oct 24, 2019	27.23	27.32	26.61	26.91	524,568	-0.07(-0.25%)
Oct 23, 2019	26.56	27.17	25.76	26.98	752,296	+0.37(+1.39%)
Oct 22, 2019	26.06	26.88	25.68	26.61	867,605	+0.69(+2.68%)
Oct 21, 2019	25.69	26.00	25.43	25.91	1,550,501	+0.30(+1.19%)
Oct 18, 2019	24.80	25.76	24.64	25.61	1,152,087	+0.62(+2.47%)
Oct 17, 2019	24.13	25.08	23.99	24.99	905,294	+1.07(+4.49%)
Oct 16, 2019	24.49	25.00	23.84	23.92	905,749	-0.52(-2.14%)
Oct 15, 2019	22.61	24.52	22.54	24.44	1,147,523	+0.56(+2.35%)
Oct 14, 2019	23.42	24.10	23.28	23.88	669,705	+0.19(+0.80%)
Oct 11, 2019	22.19	24.13	22.19	23.69	1,867,735	+1.06(+4.70%)
Oct 10, 2019	22.26	22.86	22.24	22.62	1,959,796	+0.42(+1.88%)
Oct 09, 2019	22.46	22.46	22.04	22.21	792,828	+0.09(+0.39%)
Oct 08, 2019	22.36	22.52	22.11	22.12	1,025,705	-0.67(-2.96%)
Oct 07, 2019	23.24	23.25	22.77	22.80	781,138	-0.46(-1.96%)
Oct 04, 2019	22.92	23.31	22.64	23.25	917,081	+0.45(+1.96%)
Oct 03, 2019	22.52	22.81	21.70	22.80	1,323,246	+0.01(+0.04%)
Oct 02, 2019	23.10	23.10	22.46	22.80	1,326,967	-0.64(-2.72%)

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.