Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	21.87	22.07	21.38	21.42	91,400	-0.49(-2.24%)
Dec 30, 2019	22.11	22.14	21.53	21.91	67,545	-0.06(-0.27%)
Dec 27, 2019	21.90	22.15	21.18	21.97	78,100	+0.16(+0.73%)
Dec 26, 2019	22.38	22.65	21.57	21.81	42,138	-0.19(-0.86%)
Dec 24, 2019	22.04	22.38	21.69	22.00	20,500	+0.10(+0.46%)
Dec 23, 2019	22.48	22.48	21.67	21.90	63,091	-0.48(-2.14%)
Dec 20, 2019	22.71	22.71	22.18	22.38	79,100	-0.27(-1.19%)
Dec 19, 2019	22.60	22.96	22.28	22.65	55,999	+0.06(+0.27%)
Dec 18, 2019	22.59	22.76	22.30	22.59	74,588	+0.02(+0.09%)
Dec 17, 2019	22.77	22.77	22.32	22.57	61,029	-0.28(-1.23%)
Dec 16, 2019	22.60	23.31	22.60	22.85	70,933	+0.51(+2.28%)
Dec 13, 2019	22.98	23.19	22.22	22.34	121,000	-0.66(-2.87%)
Dec 12, 2019	23.59	23.64	23.00	23.00	78,538	-0.45(-1.92%)
Dec 11, 2019	23.31	23.55	22.81	23.45	79,300	-0.14(-0.59%)
Dec 10, 2019	24.94	24.94	23.40	23.59	57,883	-1.16(-4.69%)
Dec 09, 2019	24.55	25.23	24.38	24.75	65,291	+0.19(+0.77%)
Dec 06, 2019	23.10	24.59	23.09	24.56	84,100	+1.66(+7.25%)
Dec 05, 2019	22.72	23.41	22.71	22.90	35,678	+0.10(+0.44%)
Dec 04, 2019	23.51	23.74	22.61	22.80	69,026	-0.75(-3.18%)
Dec 03, 2019	24.20	24.78	23.17	23.55	87,973	-0.86(-3.52%)
Dec 02, 2019	24.90	24.90	24.08	24.41	41,208	-0.40(-1.61%)
Nov 29, 2019	24.75	25.23	24.68	24.81	83,300	+0.01(+0.04%)
Nov 27, 2019	24.27	24.96	24.27	24.80	37,300	+0.48(+1.97%)
Nov 26, 2019	23.93	24.50	23.65	24.32	47,949	+0.40(+1.67%)
Nov 25, 2019	23.15	24.34	23.15	23.92	56,952	+0.56(+2.40%)
Nov 22, 2019	22.35	23.58	22.03	23.36	76,000	+0.83(+3.68%)
Nov 21, 2019	23.95	23.95	22.43	22.53	109,088	-1.09(-4.61%)
Nov 20, 2019	23.97	24.65	22.93	23.62	256,235	-0.60(-2.48%)
Nov 19, 2019	23.81	24.28	23.34	24.22	79,561	+0.27(+1.13%)
Nov 18, 2019	24.20	24.75	23.37	23.95	142,786	-0.24(-0.99%)
Nov 15, 2019	23.73	24.78	23.08	24.19	127,700	+0.59(+2.50%)
Nov 14, 2019	22.58	24.28	22.19	23.60	89,971	+1.08(+4.80%)
Nov 13, 2019	21.82	22.77	21.63	22.52	94,398	+0.56(+2.55%)
Nov 12, 2019	21.90	22.76	21.60	21.96	95,413	+0.03(+0.14%)
Nov 11, 2019	21.28	22.60	21.19	21.93	105,406	+1.17(+5.64%)
Nov 08, 2019	22.85	23.77	20.51	20.76	143,700	-3.63(-14.88%)
Nov 07, 2019	24.64	24.85	23.93	24.39	67,986	+0.00(+0.00%)
Nov 06, 2019	24.05	24.65	23.70	24.39	52,431	+0.15(+0.62%)
Nov 05, 2019	24.43	24.63	23.62	24.24	85,878	-0.47(-1.90%)
Nov 04, 2019	25.25	25.70	24.16	24.71	82,040	-1.04(-4.04%)
Nov 01, 2019	26.47	26.80	25.68	25.75	52,400	-0.54(-2.05%)
Oct 31, 2019	26.51	26.51	25.92	26.29	57,999	-0.22(-0.83%)
Oct 30, 2019	26.49	26.79	26.20	26.51	59,869	+0.01(+0.04%)
Oct 29, 2019	26.99	26.99	26.20	26.50	121,932	-0.45(-1.67%)
Oct 28, 2019	27.03	27.19	26.75	26.95	79,484	+0.00(+0.00%)
Oct 25, 2019	26.99	27.46	26.76	26.95	106,600	-0.11(-0.41%)
Oct 24, 2019	27.11	27.37	26.93	27.06	75,643	-0.06(-0.22%)
Oct 23, 2019	26.40	27.12	26.40	27.12	68,441	+0.64(+2.42%)
Oct 22, 2019	26.12	26.50	25.81	26.48	54,845	+0.46(+1.77%)
Oct 21, 2019	25.82	26.54	25.59	26.02	114,054	+0.42(+1.64%)
Oct 18, 2019	25.78	26.02	25.36	25.60	68,900	-0.28(-1.08%)
Oct 17, 2019	26.01	26.01	25.20	25.88	74,761	-0.03(-0.12%)
Oct 16, 2019	24.91	25.98	24.80	25.91	96,915	+0.91(+3.64%)
Oct 15, 2019	25.99	25.99	24.75	25.00	93,977	-0.81(-3.14%)
Oct 14, 2019	25.63	26.23	25.35	25.81	68,669	+0.25(+0.98%)
Oct 11, 2019	25.99	26.15	25.38	25.56	55,000	-0.19(-0.74%)
Oct 10, 2019	25.91	25.91	25.30	25.75	77,817	-0.20(-0.77%)
Oct 09, 2019	26.00	26.50	25.43	25.95	151,197	+0.63(+2.49%)
Oct 08, 2019	24.47	25.59	24.02	25.32	82,329	+0.74(+3.01%)
Oct 07, 2019	24.35	25.00	24.08	24.58	105,130	+0.14(+0.57%)
Oct 04, 2019	23.22	24.51	23.08	24.44	92,500	+1.27(+5.48%)
Oct 03, 2019	23.05	23.35	22.08	23.17	86,911	+0.13(+0.56%)
Oct 02, 2019	22.74	23.19	22.33	23.04	99,444	-0.05(-0.22%)

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.