Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	30.70	30.97	30.24	30.67	538,855	-0.04(-0.14%)
Dec 30, 2019	29.98	30.71	29.98	30.71	460,571	+0.78(+2.61%)
Dec 27, 2019	29.94	30.15	29.83	29.93	300,618	+0.03(+0.11%)
Dec 26, 2019	29.95	30.05	29.65	29.89	247,282	+0.03(+0.12%)
Dec 24, 2019	29.85	29.91	29.60	29.86	200,528	-0.03(-0.12%)
Dec 23, 2019	29.61	29.89	29.29	29.89	380,700	+0.37(+1.25%)
Dec 20, 2019	29.67	29.76	29.26	29.52	1,477,836	-0.07(-0.23%)
Dec 19, 2019	29.64	29.67	28.86	29.59	378,377	+0.43(+1.47%)
Dec 18, 2019	29.15	29.45	29.04	29.16	378,828	+0.11(+0.38%)
Dec 17, 2019	28.98	29.19	28.57	29.05	304,083	+0.10(+0.36%)
Dec 16, 2019	29.27	29.74	28.84	28.95	618,655	-0.12(-0.41%)
Dec 13, 2019	28.72	29.12	28.56	29.07	472,051	+0.58(+2.03%)
Dec 12, 2019	28.67	28.89	28.24	28.49	416,632	-0.11(-0.39%)
Dec 11, 2019	28.74	28.84	28.51	28.60	386,985	-0.04(-0.15%)
Dec 10, 2019	28.13	28.65	28.06	28.64	300,342	+0.65(+2.31%)
Dec 09, 2019	27.90	28.41	27.75	28.00	332,773	+0.02(+0.06%)
Dec 06, 2019	28.54	28.72	27.98	27.98	627,836	-0.24(-0.84%)
Dec 05, 2019	28.00	28.27	27.83	28.22	282,433	+0.43(+1.53%)
Dec 04, 2019	28.03	28.03	27.47	27.79	350,177	-0.02(-0.06%)
Dec 03, 2019	27.36	27.82	27.02	27.81	452,534	+0.11(+0.40%)
Dec 02, 2019	28.23	28.30	27.24	27.70	581,320	-0.47(-1.66%)
Nov 29, 2019	28.08	28.38	27.96	28.17	143,918	+0.03(+0.12%)
Nov 27, 2019	28.34	28.36	27.67	28.13	416,716	-0.20(-0.69%)
Nov 26, 2019	27.87	28.35	27.53	28.33	557,689	+0.45(+1.62%)
Nov 25, 2019	27.37	28.16	27.31	27.88	593,073	+0.53(+1.93%)
Nov 22, 2019	27.42	27.71	27.04	27.35	425,880	-0.04(-0.16%)
Nov 21, 2019	28.34	28.34	27.28	27.39	572,635	-0.83(-2.93%)
Nov 20, 2019	27.79	28.28	27.47	28.22	2,751,973	+0.25(+0.88%)
Nov 19, 2019	27.64	28.03	27.44	27.97	644,930	+0.45(+1.64%)
Nov 18, 2019	26.90	27.52	26.85	27.52	765,053	+0.65(+2.41%)
Nov 15, 2019	27.15	27.25	26.74	26.87	404,498	-0.12(-0.44%)
Nov 14, 2019	27.06	27.24	26.83	26.99	364,499	-0.15(-0.56%)
Nov 13, 2019	26.67	27.19	26.36	27.14	554,105	+0.26(+0.95%)
Nov 12, 2019	27.18	27.23	26.80	26.89	424,380	-0.23(-0.85%)
Nov 11, 2019	26.67	27.24	26.57	27.12	494,728	+0.23(+0.85%)
Nov 08, 2019	27.24	27.62	26.89	26.89	526,329	-0.48(-1.74%)
Nov 07, 2019	27.64	27.71	27.22	27.37	527,797	+0.13(+0.47%)
Nov 06, 2019	27.10	27.37	26.98	27.24	424,958	+0.20(+0.72%)
Nov 05, 2019	27.97	28.00	26.74	27.04	690,409	-0.82(-2.93%)
Nov 04, 2019	27.14	27.95	26.95	27.86	1,036,748	+1.16(+4.34%)
Nov 01, 2019	25.42	26.87	25.19	26.70	1,306,660	+1.53(+6.09%)
Oct 31, 2019	24.85	25.76	24.18	25.17	755,880	-0.14(-0.54%)
Oct 30, 2019	25.30	25.38	25.02	25.31	743,128	+0.05(+0.20%)
Oct 29, 2019	24.91	25.44	24.85	25.25	730,908	+0.31(+1.26%)
Oct 28, 2019	24.22	24.99	24.12	24.94	1,206,965	+0.89(+3.72%)
Oct 25, 2019	23.99	24.24	23.74	24.05	236,965	+0.05(+0.21%)
Oct 24, 2019	24.59	24.64	23.86	23.99	373,091	-0.49(-2.02%)
Oct 23, 2019	23.76	24.65	23.59	24.49	479,551	+0.69(+2.90%)
Oct 22, 2019	24.09	24.52	23.79	23.80	412,162	-0.26(-1.06%)
Oct 21, 2019	23.95	24.45	23.72	24.05	399,648	+0.35(+1.47%)
Oct 18, 2019	23.01	23.83	22.96	23.71	550,883	+0.58(+2.50%)
Oct 17, 2019	22.50	23.30	22.47	23.13	458,201	+0.67(+2.99%)
Oct 16, 2019	22.63	22.85	22.28	22.45	427,780	-0.31(-1.35%)
Oct 15, 2019	22.52	22.85	22.28	22.76	443,130	+0.37(+1.63%)
Oct 14, 2019	22.51	22.62	22.18	22.39	342,035	-0.29(-1.28%)
Oct 11, 2019	22.52	23.02	22.45	22.68	594,235	+0.49(+2.22%)
Oct 10, 2019	22.26	22.46	22.12	22.19	538,703	-0.11(-0.50%)
Oct 09, 2019	22.38	22.45	21.97	22.30	500,044	+0.23(+1.04%)
Oct 08, 2019	21.93	22.41	21.86	22.07	961,059	-0.11(-0.50%)
Oct 07, 2019	22.37	22.46	22.05	22.18	472,672	-0.31(-1.36%)
Oct 04, 2019	22.51	23.04	22.07	22.49	471,582	-0.04(-0.19%)
Oct 03, 2019	22.33	22.61	21.93	22.53	401,042	+0.20(+0.92%)
Oct 02, 2019	22.24	22.37	21.95	22.33	700,991	-0.15(-0.68%)

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.