Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	20.86	21.04	20.65	20.69	33,859	-0.15(-0.70%)
Dec 30, 2019	20.60	20.88	20.60	20.83	149,401	+0.14(+0.69%)
Dec 27, 2019	20.35	20.72	20.35	20.69	64,851	+0.15(+0.75%)
Dec 26, 2019	20.57	20.59	20.37	20.54	60,620	-0.04(-0.18%)
Dec 24, 2019	20.60	20.60	20.49	20.57	14,578	+0.01(+0.04%)
Dec 23, 2019	20.82	20.86	20.56	20.56	9,994	-0.31(-1.47%)
Dec 20, 2019	20.83	20.88	20.83	20.87	7,178	+0.02(+0.09%)
Dec 19, 2019	20.91	20.91	20.83	20.85	16,330	-0.06(-0.30%)
Dec 18, 2019	21.03	21.07	20.91	20.92	14,782	-0.14(-0.69%)
Dec 17, 2019	21.16	21.17	21.06	21.06	13,611	-0.14(-0.68%)
Dec 16, 2019	21.13	21.24	20.95	21.21	79,285	-0.11(-0.51%)
Dec 13, 2019	21.14	21.40	20.94	21.31	28,272	+0.21(+0.99%)
Dec 12, 2019	21.64	21.64	21.10	21.11	75,166	-0.60(-2.77%)
Dec 11, 2019	21.74	21.77	21.62	21.71	10,267	-0.09(-0.39%)
Dec 10, 2019	21.83	21.84	21.69	21.79	9,161	+0.05(+0.21%)
Dec 09, 2019	21.90	21.90	21.64	21.75	19,280	-0.19(-0.87%)
Dec 06, 2019	22.22	22.22	21.85	21.94	105,471	-0.46(-2.06%)
Dec 05, 2019	22.09	22.42	22.08	22.40	35,972	+0.13(+0.57%)
Dec 04, 2019	22.64	22.64	22.15	22.27	33,172	-0.43(-1.91%)
Dec 03, 2019	22.86	23.00	22.67	22.71	47,631	+0.36(+1.62%)
Dec 02, 2019	22.13	22.58	22.12	22.35	87,430	+0.23(+1.02%)
Nov 29, 2019	22.05	22.21	22.05	22.12	7,841	+0.14(+0.62%)
Nov 27, 2019	22.20	22.20	21.98	21.98	59,969	-0.22(-0.98%)
Nov 26, 2019	22.16	22.26	22.03	22.20	26,459	+0.18(+0.82%)
Nov 25, 2019	22.36	22.36	21.84	22.02	51,020	-0.42(-1.85%)
Nov 22, 2019	22.62	22.65	22.37	22.44	24,076	-0.30(-1.31%)
Nov 21, 2019	22.83	22.85	22.66	22.74	33,082	-0.07(-0.29%)
Nov 20, 2019	22.88	22.99	22.66	22.80	24,123	+0.12(+0.53%)
Nov 19, 2019	22.30	22.82	22.30	22.68	12,126	+0.29(+1.29%)
Nov 18, 2019	22.12	22.52	22.10	22.39	26,032	+0.24(+1.10%)
Nov 15, 2019	22.25	22.30	22.06	22.15	27,278	-0.25(-1.13%)
Nov 14, 2019	22.30	22.46	22.27	22.40	14,621	-0.00(-0.02%)
Nov 13, 2019	22.46	22.46	22.22	22.41	22,447	+0.32(+1.44%)
Nov 12, 2019	21.99	22.15	21.77	22.09	28,589	+0.05(+0.23%)
Nov 11, 2019	22.18	22.18	21.97	22.04	5,698	+0.20(+0.92%)
Nov 08, 2019	22.17	22.28	21.80	21.84	10,933	-0.16(-0.71%)
Nov 07, 2019	21.82	22.05	21.82	21.99	37,922	-0.33(-1.46%)
Nov 06, 2019	21.90	22.32	21.90	22.32	63,393	+0.48(+2.20%)
Nov 05, 2019	21.77	21.88	21.59	21.84	619,228	-0.18(-0.82%)
Nov 04, 2019	22.69	22.69	22.02	22.02	46,582	-0.75(-3.30%)
Nov 01, 2019	23.27	23.27	22.76	22.77	23,303	-0.69(-2.93%)
Oct 31, 2019	23.14	23.78	23.14	23.46	22,712	+0.20(+0.86%)
Oct 30, 2019	23.03	23.31	23.03	23.26	5,190	+0.17(+0.74%)
Oct 29, 2019	22.75	23.16	22.75	23.09	12,723	+0.25(+1.11%)
Oct 28, 2019	22.92	22.92	22.58	22.84	94,901	-0.05(-0.20%)
Oct 25, 2019	23.32	23.32	22.87	22.88	6,626	-0.43(-1.86%)
Oct 24, 2019	23.20	23.47	23.20	23.32	7,740	+0.22(+0.94%)
Oct 23, 2019	23.37	23.40	22.99	23.10	10,969	-0.14(-0.62%)
Oct 22, 2019	23.73	23.73	23.11	23.24	13,151	-0.49(-2.06%)
Oct 21, 2019	23.99	23.99	23.57	23.73	12,036	-0.28(-1.17%)
Oct 18, 2019	23.98	24.13	23.81	24.01	19,989	+0.18(+0.76%)
Oct 17, 2019	23.92	23.92	23.71	23.83	30,755	-0.07(-0.30%)
Oct 16, 2019	23.85	23.98	23.61	23.90	8,984	-0.02(-0.08%)
Oct 15, 2019	24.31	24.31	23.67	23.92	16,922	-0.34(-1.38%)
Oct 14, 2019	24.15	24.63	24.13	24.26	22,311	+0.25(+1.06%)
Oct 11, 2019	24.72	24.72	23.82	24.00	96,304	-0.78(-3.14%)
Oct 10, 2019	25.22	25.22	24.68	24.78	14,630	-0.27(-1.08%)
Oct 09, 2019	25.07	25.17	24.92	25.05	37,763	-0.12(-0.47%)
Oct 08, 2019	24.91	25.18	24.83	25.17	44,337	+0.61(+2.47%)
Oct 07, 2019	24.60	24.63	24.22	24.57	20,587	+0.05(+0.18%)
Oct 04, 2019	24.58	24.86	24.45	24.52	19,548	+0.00(+0.00%)
Oct 03, 2019	24.85	25.24	24.52	24.52	63,689	-0.30(-1.20%)
Oct 02, 2019	24.33	24.89	24.33	24.82	326,006	+0.64(+2.66%)

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.