Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	22.83	22.97	22.62	22.94	11,416,591	-0.08(-0.37%)
Dec 30, 2019	23.03	23.43	22.97	23.02	9,683,991	+0.15(+0.66%)
Dec 27, 2019	23.01	23.15	22.80	22.87	9,017,471	-0.13(-0.57%)
Dec 26, 2019	23.37	23.43	22.89	23.01	10,821,623	-0.30(-1.29%)
Dec 24, 2019	23.35	23.76	23.23	23.31	6,217,165	-0.03(-0.12%)
Dec 23, 2019	22.95	23.39	22.94	23.33	12,638,118	+0.38(+1.63%)
Dec 20, 2019	23.06	23.26	22.83	22.96	18,102,998	+0.01(+0.04%)
Dec 19, 2019	22.93	23.25	22.82	22.95	14,207,978	-0.06(-0.24%)
Dec 18, 2019	23.01	23.22	22.82	23.01	15,946,374	-0.14(-0.61%)
Dec 17, 2019	22.83	23.27	22.77	23.15	26,372,226	+0.32(+1.40%)
Dec 16, 2019	22.73	23.21	22.73	22.83	14,251,826	+0.34(+1.50%)
Dec 13, 2019	22.86	23.14	22.47	22.49	15,044,124	-0.29(-1.28%)
Dec 12, 2019	22.04	22.98	21.97	22.78	17,320,144	+0.86(+3.94%)
Dec 11, 2019	21.38	21.98	21.37	21.92	14,904,764	+0.55(+2.59%)
Dec 10, 2019	21.27	21.49	21.12	21.36	14,102,687	+0.21(+0.97%)
Dec 09, 2019	20.67	21.32	20.67	21.16	13,025,395	+0.22(+1.07%)
Dec 06, 2019	20.06	20.94	20.02	20.93	14,841,664	+0.85(+4.25%)
Dec 05, 2019	20.25	20.38	19.91	20.08	10,959,724	-0.05(-0.23%)
Dec 04, 2019	19.55	20.35	19.53	20.13	13,765,156	+0.81(+4.17%)
Dec 03, 2019	19.37	19.54	19.00	19.32	14,696,908	-0.46(-2.35%)
Dec 02, 2019	19.61	19.97	19.56	19.79	11,012,046	+0.28(+1.43%)
Nov 29, 2019	19.56	19.68	19.38	19.51	6,926,759	-0.39(-1.96%)
Nov 27, 2019	19.37	20.00	19.28	19.90	9,752,921	+0.53(+2.74%)
Nov 26, 2019	19.68	19.78	19.23	19.37	11,489,776	-0.47(-2.35%)
Nov 25, 2019	19.45	19.85	19.28	19.83	8,398,102	+0.33(+1.67%)
Nov 22, 2019	19.50	19.75	19.34	19.51	7,966,731	-0.13(-0.66%)
Nov 21, 2019	19.27	19.70	19.10	19.64	11,315,732	+0.56(+2.92%)
Nov 20, 2019	18.60	19.41	18.40	19.08	13,472,787	+0.59(+3.17%)
Nov 19, 2019	18.61	18.65	18.20	18.49	11,023,164	-0.24(-1.29%)
Nov 18, 2019	18.86	18.86	18.32	18.74	9,508,130	-0.30(-1.56%)
Nov 15, 2019	19.00	19.33	18.90	19.03	9,847,826	+0.14(+0.74%)
Nov 14, 2019	19.16	19.44	18.85	18.89	6,722,589	-0.27(-1.41%)
Nov 13, 2019	19.43	19.43	19.06	19.16	7,999,831	-0.38(-1.95%)
Nov 12, 2019	19.78	19.93	19.40	19.54	7,501,098	-0.20(-1.04%)
Nov 11, 2019	19.49	19.78	19.20	19.75	7,223,242	-0.03(-0.14%)
Nov 08, 2019	19.24	19.80	19.01	19.78	10,334,939	+0.30(+1.53%)
Nov 07, 2019	19.48	19.89	19.39	19.48	9,003,783	+0.33(+1.75%)
Nov 06, 2019	19.43	19.60	18.98	19.14	12,254,580	-0.42(-2.14%)
Nov 05, 2019	19.67	19.90	19.38	19.56	15,185,984	-0.02(-0.09%)
Nov 04, 2019	19.05	19.60	19.03	19.58	17,519,946	+0.91(+4.88%)
Nov 01, 2019	18.05	18.71	17.98	18.67	12,426,073	+0.78(+4.36%)
Oct 31, 2019	17.96	18.07	17.53	17.89	11,505,149	-0.18(-0.98%)
Oct 30, 2019	18.96	19.01	18.05	18.07	14,149,462	-0.87(-4.61%)
Oct 29, 2019	18.63	19.08	18.52	18.94	12,473,223	+0.07(+0.39%)
Oct 28, 2019	19.14	19.18	18.79	18.87	13,410,793	-0.17(-0.88%)
Oct 25, 2019	18.48	19.07	18.39	19.03	14,147,810	+0.53(+2.86%)
Oct 24, 2019	18.87	18.92	18.15	18.50	10,204,303	-0.28(-1.48%)
Oct 23, 2019	18.32	18.96	18.05	18.78	12,763,050	+0.29(+1.56%)
Oct 22, 2019	18.41	18.68	17.83	18.49	15,774,485	+0.27(+1.48%)
Oct 21, 2019	16.87	18.59	16.82	18.22	30,267,194	+1.10(+6.40%)
Oct 18, 2019	17.26	17.85	17.13	17.13	28,718,280	-0.07(-0.43%)
Oct 17, 2019	17.12	17.34	16.96	17.20	14,710,465	+0.20(+1.15%)
Oct 16, 2019	17.34	17.57	17.00	17.01	10,254,147	-0.37(-2.14%)
Oct 15, 2019	17.40	17.82	17.27	17.38	12,021,414	-0.06(-0.32%)
Oct 14, 2019	17.30	17.50	16.77	17.43	10,001,707	-0.18(-1.00%)
Oct 11, 2019	17.31	17.76	17.29	17.61	11,353,606	+0.48(+2.82%)
Oct 10, 2019	17.07	17.29	16.93	17.13	10,582,743	+0.15(+0.88%)
Oct 09, 2019	17.09	17.19	16.75	16.98	11,952,717	+0.02(+0.11%)
Oct 08, 2019	16.86	17.29	16.77	16.96	12,241,212	-0.10(-0.60%)
Oct 07, 2019	17.31	17.47	17.04	17.06	9,104,309	-0.18(-1.02%)
Oct 04, 2019	17.35	17.59	16.98	17.24	8,637,521	-0.08(-0.48%)
Oct 03, 2019	16.78	17.34	16.76	17.32	10,942,445	+0.44(+2.59%)
Oct 02, 2019	17.27	17.56	16.82	16.89	12,999,922	-0.38(-2.21%)

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.