Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	24.06	24.47	23.94	24.24	1,891,700	+0.13(+0.54%)
Dec 30, 2019	24.25	24.34	24.02	24.11	830,412	-0.11(-0.45%)
Dec 27, 2019	24.45	24.59	24.20	24.22	866,600	-0.21(-0.86%)
Dec 26, 2019	24.49	24.49	24.15	24.43	1,157,691	-0.02(-0.08%)
Dec 24, 2019	24.53	24.56	24.39	24.45	416,600	+0.03(+0.12%)
Dec 23, 2019	24.32	24.47	24.10	24.42	573,281	+0.22(+0.91%)
Dec 20, 2019	24.01	24.27	23.96	24.20	2,458,800	+0.15(+0.62%)
Dec 19, 2019	24.00	24.14	23.86	24.05	690,781	+0.12(+0.50%)
Dec 18, 2019	23.98	24.01	23.75	23.93	659,539	-0.06(-0.25%)
Dec 17, 2019	24.15	24.29	23.92	23.99	860,430	-0.25(-1.03%)
Dec 16, 2019	24.46	24.70	24.16	24.24	2,450,127	-0.02(-0.08%)
Dec 13, 2019	24.30	24.77	24.13	24.26	2,027,300	-0.13(-0.53%)
Dec 12, 2019	23.73	24.41	23.63	24.39	1,618,890	+0.71(+3.00%)
Dec 11, 2019	23.54	23.77	23.45	23.68	759,177	+0.10(+0.42%)
Dec 10, 2019	23.62	23.81	23.37	23.58	1,777,249	-0.13(-0.55%)
Dec 09, 2019	23.88	23.99	23.70	23.71	1,270,196	-0.27(-1.13%)
Dec 06, 2019	23.56	24.05	23.56	23.98	2,499,700	+0.83(+3.59%)
Dec 05, 2019	23.06	23.16	22.84	23.15	619,517	+0.26(+1.14%)
Dec 04, 2019	22.88	23.30	22.88	22.89	832,488	+0.19(+0.84%)
Dec 03, 2019	22.74	22.93	22.51	22.70	903,249	-0.42(-1.82%)
Dec 02, 2019	23.51	23.70	23.04	23.12	1,221,619	-0.30(-1.28%)
Nov 29, 2019	23.68	23.71	23.39	23.42	597,000	-0.43(-1.80%)
Nov 27, 2019	23.79	23.96	23.62	23.85	777,900	+0.17(+0.72%)
Nov 26, 2019	23.70	23.94	23.61	23.68	1,359,584	-0.11(-0.46%)
Nov 25, 2019	23.35	23.83	23.14	23.79	1,482,205	+0.53(+2.28%)
Nov 22, 2019	22.90	23.27	22.82	23.26	1,095,700	+0.48(+2.11%)
Nov 21, 2019	22.79	22.85	22.45	22.78	621,123	+0.00(+0.00%)
Nov 20, 2019	22.73	23.14	22.68	22.78	914,501	-0.07(-0.31%)
Nov 19, 2019	23.26	23.37	22.79	22.85	1,368,949	-0.32(-1.38%)
Nov 18, 2019	23.51	23.52	23.07	23.17	611,747	-0.44(-1.86%)
Nov 15, 2019	23.29	23.64	23.08	23.61	1,377,400	+0.55(+2.39%)
Nov 14, 2019	23.10	23.33	22.96	23.06	1,311,237	-0.07(-0.30%)
Nov 13, 2019	23.52	23.54	23.11	23.13	1,402,817	-0.54(-2.28%)
Nov 12, 2019	23.91	24.11	23.66	23.67	1,182,681	-0.20(-0.84%)
Nov 11, 2019	23.77	24.03	23.62	23.87	2,030,615	-0.09(-0.38%)
Nov 08, 2019	24.00	24.18	23.86	23.96	2,598,400	-0.10(-0.42%)
Nov 07, 2019	24.11	24.46	23.99	24.06	4,287,288	+0.24(+1.01%)
Nov 06, 2019	24.07	24.13	23.74	23.82	2,148,253	-0.26(-1.08%)
Nov 05, 2019	23.00	24.37	22.26	24.08	7,767,587	+1.73(+7.74%)
Nov 04, 2019	22.23	22.45	22.05	22.35	3,016,569	+0.41(+1.87%)
Nov 01, 2019	21.67	22.07	21.55	21.94	2,187,600	+0.48(+2.24%)
Oct 31, 2019	21.60	21.63	21.20	21.46	801,676	-0.29(-1.33%)
Oct 30, 2019	21.95	21.95	21.42	21.75	838,776	-0.26(-1.18%)
Oct 29, 2019	21.86	22.18	21.72	22.01	1,049,955	+0.11(+0.50%)
Oct 28, 2019	21.86	22.06	21.79	21.90	1,411,431	+0.25(+1.15%)
Oct 25, 2019	21.11	21.74	21.11	21.65	1,200,500	+0.39(+1.83%)
Oct 24, 2019	21.48	21.59	20.96	21.26	1,938,138	-0.14(-0.65%)
Oct 23, 2019	21.26	21.55	21.05	21.40	1,951,141	+0.11(+0.52%)
Oct 22, 2019	21.48	21.53	20.97	21.29	1,393,304	-0.21(-0.98%)
Oct 21, 2019	21.10	21.59	21.07	21.50	1,369,935	+0.60(+2.87%)
Oct 18, 2019	20.94	21.03	20.86	20.90	708,800	-0.11(-0.52%)
Oct 17, 2019	21.00	21.19	20.83	21.01	1,402,704	+0.12(+0.57%)
Oct 16, 2019	21.07	21.26	20.85	20.89	897,855	-0.16(-0.76%)
Oct 15, 2019	20.89	21.16	20.73	21.05	903,062	+0.25(+1.20%)
Oct 14, 2019	20.65	20.99	20.42	20.80	1,293,877	-0.02(-0.10%)
Oct 11, 2019	20.44	20.91	20.25	20.82	1,805,300	+0.94(+4.73%)
Oct 10, 2019	19.85	20.08	19.73	19.88	1,565,240	+0.08(+0.40%)
Oct 09, 2019	19.92	19.93	19.63	19.80	888,130	+0.15(+0.76%)
Oct 08, 2019	19.96	20.02	19.58	19.65	1,422,163	-0.52(-2.58%)
Oct 07, 2019	20.04	20.40	19.98	20.17	2,161,268	+0.09(+0.45%)
Oct 04, 2019	20.24	20.43	20.06	20.08	1,944,300	-0.10(-0.50%)
Oct 03, 2019	19.84	20.19	19.56	20.18	1,697,849	+0.22(+1.10%)
Oct 02, 2019	19.95	20.08	19.75	19.96	1,796,329	-0.24(-1.19%)

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.