Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	27.07	27.95	27.07	27.79	959,300	+0.62(+2.28%)
Dec 30, 2019	27.19	27.35	26.90	27.17	926,313	+0.01(+0.04%)
Dec 27, 2019	27.36	27.46	27.09	27.16	411,200	-0.20(-0.73%)
Dec 26, 2019	27.76	27.86	27.33	27.36	392,347	-0.27(-0.98%)
Dec 24, 2019	28.10	28.20	27.60	27.63	290,700	-0.45(-1.60%)
Dec 23, 2019	27.69	28.22	27.46	28.08	1,398,962	+0.40(+1.45%)
Dec 20, 2019	28.22	28.22	27.63	27.68	1,782,000	-0.22(-0.79%)
Dec 19, 2019	28.40	28.66	27.66	27.90	917,027	-0.50(-1.76%)
Dec 18, 2019	27.67	28.45	27.67	28.40	1,297,853	+0.97(+3.54%)
Dec 17, 2019	27.38	27.57	26.98	27.43	1,821,509	+0.00(+0.00%)
Dec 16, 2019	27.65	27.78	27.29	27.43	889,302	+0.05(+0.18%)
Dec 13, 2019	28.13	28.15	27.22	27.38	1,001,800	-0.82(-2.91%)
Dec 12, 2019	27.11	28.25	27.04	28.20	2,280,192	+1.42(+5.30%)
Dec 11, 2019	26.51	27.00	25.56	26.78	3,096,041	+2.01(+8.11%)
Dec 10, 2019	25.24	25.29	24.69	24.77	1,168,578	-0.60(-2.36%)
Dec 09, 2019	25.80	25.90	25.33	25.37	1,262,324	-0.54(-2.08%)
Dec 06, 2019	25.70	26.05	25.70	25.91	1,516,100	+0.53(+2.09%)
Dec 05, 2019	25.64	25.75	25.15	25.38	1,328,852	-0.21(-0.82%)
Dec 04, 2019	25.76	26.03	25.50	25.59	1,263,698	-0.11(-0.43%)
Dec 03, 2019	25.76	25.98	25.56	25.70	710,192	-0.35(-1.34%)
Dec 02, 2019	26.13	26.41	26.04	26.05	772,172	-0.07(-0.27%)
Nov 29, 2019	26.27	26.36	25.96	26.12	431,100	-0.35(-1.32%)
Nov 27, 2019	26.94	27.09	26.46	26.47	593,800	-0.35(-1.30%)
Nov 26, 2019	27.17	27.17	26.54	26.82	1,091,846	-0.33(-1.22%)
Nov 25, 2019	26.65	27.21	26.39	27.15	1,137,288	+0.60(+2.26%)
Nov 22, 2019	26.63	26.86	26.35	26.55	883,000	+0.05(+0.19%)
Nov 21, 2019	26.52	26.88	26.35	26.50	850,177	-0.06(-0.23%)
Nov 20, 2019	26.54	26.57	26.10	26.56	1,475,397	+0.10(+0.38%)
Nov 19, 2019	26.19	26.60	26.09	26.46	1,229,440	+0.34(+1.30%)
Nov 18, 2019	26.60	26.67	25.58	26.12	1,024,742	-0.57(-2.14%)
Nov 15, 2019	26.31	26.82	26.04	26.69	876,100	+0.59(+2.26%)
Nov 14, 2019	26.20	26.43	25.94	26.10	1,674,067	-0.04(-0.15%)
Nov 13, 2019	25.87	26.50	25.72	26.14	705,276	+0.07(+0.27%)
Nov 12, 2019	25.59	26.22	25.45	26.07	1,141,996	+0.27(+1.05%)
Nov 11, 2019	25.80	26.02	25.59	25.80	1,923,817	-0.27(-1.04%)
Nov 08, 2019	25.91	26.33	25.64	26.07	1,252,000	+0.12(+0.46%)
Nov 07, 2019	26.16	26.61	25.81	25.95	750,575	+0.01(+0.04%)
Nov 06, 2019	26.12	26.17	25.69	25.94	1,962,195	-0.21(-0.80%)
Nov 05, 2019	25.30	26.42	25.24	26.15	1,975,050	+0.99(+3.93%)
Nov 04, 2019	24.77	25.24	24.58	25.16	3,831,116	+0.70(+2.86%)
Nov 01, 2019	22.87	25.50	22.51	24.46	4,643,400	+2.50(+11.38%)
Oct 31, 2019	22.99	22.99	21.89	21.96	1,583,132	-1.04(-4.52%)
Oct 30, 2019	23.37	23.37	22.88	23.00	563,191	-0.39(-1.67%)
Oct 29, 2019	22.93	23.40	22.82	23.39	633,630	+0.43(+1.87%)
Oct 28, 2019	22.86	23.50	22.86	22.96	614,048	+0.17(+0.75%)
Oct 25, 2019	22.40	22.82	22.21	22.79	816,700	+0.21(+0.93%)
Oct 24, 2019	23.49	23.49	22.29	22.58	619,355	-0.91(-3.87%)
Oct 23, 2019	23.49	23.83	23.13	23.49	405,517	+0.07(+0.30%)
Oct 22, 2019	23.32	23.63	23.04	23.42	1,096,990	+0.10(+0.43%)
Oct 21, 2019	23.16	23.94	23.15	23.32	932,094	+0.37(+1.61%)
Oct 18, 2019	23.20	23.51	22.62	22.95	1,217,200	-0.77(-3.25%)
Oct 17, 2019	23.26	23.93	23.17	23.72	753,524	+0.59(+2.55%)
Oct 16, 2019	22.36	23.31	22.36	23.13	888,184	+0.90(+4.05%)
Oct 15, 2019	21.67	22.25	21.66	22.23	1,058,007	+0.73(+3.40%)
Oct 14, 2019	21.53	21.75	21.18	21.50	664,120	-0.05(-0.23%)
Oct 11, 2019	21.54	22.18	21.51	21.55	1,520,600	+0.35(+1.65%)
Oct 10, 2019	21.71	21.80	21.15	21.20	803,903	+0.00(+0.00%)
Oct 09, 2019	21.41	21.70	21.10	21.20	562,492	-0.12(-0.56%)
Oct 08, 2019	22.07	22.07	21.31	21.32	481,485	-0.93(-4.18%)
Oct 07, 2019	22.24	22.56	21.99	22.25	596,856	-0.05(-0.22%)
Oct 04, 2019	22.15	22.33	21.65	22.30	470,900	+0.12(+0.54%)
Oct 03, 2019	22.21	22.24	21.70	22.18	886,084	-0.13(-0.58%)
Oct 02, 2019	21.58	22.33	21.43	22.31	1,394,143	+0.57(+2.62%)

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.