Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	19.34	19.78	19.21	19.69	32,600	+0.46(+2.39%)
Dec 30, 2019	19.53	19.69	19.07	19.23	20,919	-0.28(-1.44%)
Dec 27, 2019	19.68	19.68	19.43	19.51	11,400	-0.27(-1.37%)
Dec 26, 2019	19.69	19.82	19.55	19.78	9,844	+0.09(+0.46%)
Dec 24, 2019	19.60	19.86	19.60	19.69	11,700	+0.09(+0.46%)
Dec 23, 2019	19.94	19.94	19.57	19.60	15,309	-0.21(-1.06%)
Dec 20, 2019	19.82	19.98	19.62	19.81	31,300	+0.08(+0.41%)
Dec 19, 2019	19.83	19.96	19.66	19.73	34,193	-0.01(-0.05%)
Dec 18, 2019	19.88	20.04	19.61	19.74	14,629	-0.09(-0.45%)
Dec 17, 2019	20.19	20.37	19.58	19.83	39,890	-0.28(-1.39%)
Dec 16, 2019	20.26	20.50	20.02	20.11	19,369	-0.08(-0.40%)
Dec 13, 2019	20.24	20.24	20.06	20.19	7,700	-0.06(-0.30%)
Dec 12, 2019	19.85	20.31	19.59	20.25	16,286	+0.50(+2.53%)
Dec 11, 2019	19.74	19.98	19.63	19.75	28,023	+0.02(+0.10%)
Dec 10, 2019	19.70	19.97	19.64	19.73	25,707	-0.03(-0.15%)
Dec 09, 2019	19.89	20.04	19.64	19.76	12,595	-0.11(-0.55%)
Dec 06, 2019	20.19	20.46	19.87	19.87	19,100	-0.18(-0.90%)
Dec 05, 2019	19.63	20.07	19.44	20.05	23,813	+0.42(+2.14%)
Dec 04, 2019	19.65	19.82	19.51	19.63	14,886	-0.02(-0.10%)
Dec 03, 2019	19.65	19.91	19.43	19.65	20,744	-0.25(-1.26%)
Dec 02, 2019	20.05	20.08	19.75	19.90	14,904	+0.03(+0.15%)
Nov 29, 2019	20.20	20.20	19.87	19.87	5,600	-0.28(-1.39%)
Nov 27, 2019	19.83	20.40	19.83	20.15	14,900	+0.22(+1.10%)
Nov 26, 2019	19.77	20.00	19.66	19.93	12,759	+0.16(+0.81%)
Nov 25, 2019	19.74	19.92	19.50	19.77	18,380	+0.19(+0.97%)
Nov 22, 2019	19.51	20.26	19.51	19.58	11,400	-0.61(-3.02%)
Nov 21, 2019	20.19	20.19	19.80	20.19	12,590	+0.08(+0.40%)
Nov 20, 2019	20.19	20.24	20.11	20.11	25,745	-0.08(-0.40%)
Nov 19, 2019	20.16	20.37	20.11	20.19	8,451	+0.00(+0.00%)
Nov 18, 2019	20.60	20.72	20.11	20.19	19,284	-0.40(-1.94%)
Nov 15, 2019	20.22	20.63	20.12	20.59	21,700	+0.28(+1.38%)
Nov 14, 2019	20.31	20.32	20.11	20.31	13,465	+0.11(+0.54%)
Nov 13, 2019	20.35	20.45	20.11	20.20	17,275	-0.12(-0.59%)
Nov 12, 2019	20.94	20.94	20.00	20.32	33,835	-0.46(-2.21%)
Nov 11, 2019	19.73	20.78	19.64	20.78	22,430	+1.17(+5.97%)
Nov 08, 2019	19.75	19.89	19.37	19.61	22,600	-0.09(-0.46%)
Nov 07, 2019	19.65	20.05	19.65	19.70	17,902	+0.08(+0.41%)
Nov 06, 2019	20.08	20.08	19.52	19.62	21,813	-0.57(-2.82%)
Nov 05, 2019	20.45	20.59	20.02	20.19	12,634	-0.35(-1.70%)
Nov 04, 2019	20.78	20.82	20.33	20.54	16,902	-0.01(-0.05%)
Nov 01, 2019	20.30	20.55	20.25	20.55	15,000	+0.22(+1.08%)
Oct 31, 2019	20.40	20.54	20.27	20.33	11,448	-0.21(-1.00%)
Oct 30, 2019	20.65	20.82	20.34	20.54	13,803	-0.11(-0.56%)
Oct 29, 2019	20.23	20.65	20.20	20.65	13,663	+0.39(+1.92%)
Oct 28, 2019	20.00	20.46	19.90	20.26	22,413	+0.13(+0.65%)
Oct 25, 2019	20.24	20.24	19.82	20.13	13,500	-0.11(-0.54%)
Oct 24, 2019	20.33	20.33	20.06	20.24	10,121	+0.11(+0.55%)
Oct 23, 2019	20.06	20.31	20.03	20.13	18,043	+0.11(+0.55%)
Oct 22, 2019	20.66	20.66	19.97	20.02	12,766	-0.25(-1.23%)
Oct 21, 2019	20.21	20.94	20.18	20.27	16,139	+0.06(+0.30%)
Oct 18, 2019	20.53	20.68	20.21	20.21	10,400	-0.39(-1.89%)
Oct 17, 2019	20.52	20.81	20.50	20.60	7,850	+0.03(+0.15%)
Oct 16, 2019	20.28	20.60	20.18	20.57	21,201	+0.32(+1.58%)
Oct 15, 2019	19.97	20.28	19.88	20.25	23,956	+0.49(+2.48%)
Oct 14, 2019	19.70	20.09	19.70	19.76	28,145	-0.12(-0.60%)
Oct 11, 2019	19.81	20.15	19.52	19.88	36,900	+0.14(+0.71%)
Oct 10, 2019	20.10	20.10	19.53	19.74	18,908	-0.04(-0.20%)
Oct 09, 2019	19.85	20.28	19.66	19.78	20,267	+0.03(+0.15%)
Oct 08, 2019	19.92	20.08	19.68	19.75	38,458	-0.15(-0.75%)
Oct 07, 2019	20.19	20.31	19.86	19.90	24,293	-0.47(-2.31%)
Oct 04, 2019	20.29	20.70	20.29	20.37	17,000	-0.03(-0.15%)
Oct 03, 2019	19.98	20.51	19.98	20.40	23,327	+0.16(+0.79%)
Oct 02, 2019	20.39	20.39	19.42	20.24	37,444	+0.08(+0.40%)

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.