Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	22.23	22.46	22.22	22.36	213,815	+0.09(+0.39%)
Dec 30, 2019	22.43	22.57	22.26	22.27	151,738	-0.12(-0.54%)
Dec 27, 2019	22.63	22.69	22.37	22.39	167,747	-0.27(-1.20%)
Dec 26, 2019	23.02	23.05	22.61	22.66	164,157	-0.36(-1.56%)
Dec 24, 2019	23.47	23.47	22.93	23.02	115,044	-0.36(-1.54%)
Dec 23, 2019	23.56	23.69	23.31	23.38	254,295	-0.09(-0.37%)
Dec 20, 2019	23.61	23.82	23.37	23.47	1,285,772	+0.02(+0.10%)
Dec 19, 2019	23.45	23.58	23.33	23.45	333,093	-0.10(-0.41%)
Dec 18, 2019	23.63	23.69	23.47	23.54	249,267	-0.01(-0.03%)
Dec 17, 2019	22.91	23.72	22.83	23.55	438,950	+0.69(+3.00%)
Dec 16, 2019	22.50	23.13	22.33	22.86	654,682	+0.61(+2.73%)
Dec 13, 2019	22.62	22.71	22.02	22.26	486,217	-0.41(-1.80%)
Dec 12, 2019	23.03	23.28	22.61	22.66	383,865	-0.29(-1.25%)
Dec 11, 2019	22.86	22.97	22.68	22.95	191,699	+0.09(+0.38%)
Dec 10, 2019	22.84	23.04	22.69	22.86	202,733	+0.05(+0.21%)
Dec 09, 2019	22.74	22.90	22.68	22.82	248,855	+0.02(+0.07%)
Dec 06, 2019	22.36	22.97	22.25	22.80	270,093	+0.51(+2.31%)
Dec 05, 2019	22.66	22.70	22.26	22.29	292,922	-0.27(-1.19%)
Dec 04, 2019	22.43	22.81	22.40	22.55	301,967	+0.16(+0.71%)
Dec 03, 2019	22.48	22.77	22.16	22.40	241,579	-0.32(-1.39%)
Dec 02, 2019	23.06	23.10	22.56	22.71	221,227	-0.30(-1.31%)
Nov 29, 2019	23.10	23.20	22.96	23.01	136,943	-0.17(-0.72%)
Nov 27, 2019	23.09	23.40	22.82	23.18	281,979	+0.01(+0.03%)
Nov 26, 2019	23.33	23.47	23.08	23.17	237,271	-0.09(-0.37%)
Nov 25, 2019	23.07	23.48	23.07	23.26	316,563	+0.19(+0.82%)
Nov 22, 2019	22.92	23.27	22.59	23.07	227,859	+0.16(+0.69%)
Nov 21, 2019	23.16	23.16	22.60	22.91	322,723	-0.18(-0.79%)
Nov 20, 2019	23.14	23.45	22.98	23.09	225,715	-0.18(-0.78%)
Nov 19, 2019	23.51	23.70	23.12	23.27	226,542	-0.25(-1.08%)
Nov 18, 2019	23.45	23.68	23.27	23.53	218,718	-0.13(-0.53%)
Nov 15, 2019	23.84	23.87	23.03	23.65	331,041	-0.15(-0.63%)
Nov 14, 2019	23.83	24.08	23.72	23.80	199,018	-0.19(-0.79%)
Nov 13, 2019	23.92	24.25	23.73	23.99	183,477	-0.09(-0.39%)
Nov 12, 2019	24.19	24.35	23.87	24.09	362,032	+0.05(+0.20%)
Nov 11, 2019	23.69	24.26	23.69	24.04	213,174	+0.19(+0.80%)
Nov 08, 2019	23.41	23.90	23.29	23.85	306,004	+0.26(+1.11%)
Nov 07, 2019	23.17	23.60	23.11	23.59	333,597	+0.44(+1.91%)
Nov 06, 2019	22.14	23.19	21.87	23.15	351,196	+1.34(+6.17%)
Nov 05, 2019	21.99	22.52	21.58	21.80	340,928	+0.01(+0.04%)
Nov 04, 2019	21.47	21.91	21.04	21.80	455,688	-0.21(-0.93%)
Nov 01, 2019	21.54	22.28	21.31	22.00	289,693	+0.56(+2.62%)
Oct 31, 2019	23.56	23.68	19.77	21.44	738,420	-1.98(-8.44%)
Oct 30, 2019	23.12	23.44	22.86	23.42	157,541	+0.28(+1.20%)
Oct 29, 2019	23.00	23.16	22.80	23.14	151,213	+0.16(+0.69%)
Oct 28, 2019	22.82	23.16	22.82	22.98	135,595	+0.12(+0.52%)
Oct 25, 2019	22.70	23.08	22.70	22.86	125,310	+0.07(+0.31%)
Oct 24, 2019	22.87	22.88	22.61	22.79	131,824	-0.08(-0.35%)
Oct 23, 2019	22.85	22.88	22.60	22.87	79,907	+0.00(+0.00%)
Oct 22, 2019	22.88	22.93	22.70	22.87	135,050	-0.16(-0.69%)
Oct 21, 2019	23.12	23.37	23.01	23.03	144,575	+0.13(+0.59%)
Oct 18, 2019	22.58	22.93	22.32	22.89	142,760	+0.15(+0.66%)
Oct 17, 2019	22.63	22.79	22.36	22.74	203,900	+0.24(+1.05%)
Oct 16, 2019	22.33	22.57	21.99	22.51	173,351	+0.08(+0.35%)
Oct 15, 2019	22.43	22.52	22.07	22.43	267,710	+0.08(+0.35%)
Oct 14, 2019	22.42	22.54	21.80	22.35	233,928	-0.16(-0.70%)
Oct 11, 2019	22.82	22.93	22.47	22.51	319,408	+0.02(+0.07%)
Oct 10, 2019	22.60	22.80	22.47	22.49	120,118	-0.06(-0.25%)
Oct 09, 2019	22.92	22.93	22.48	22.55	183,304	-0.25(-1.08%)
Oct 08, 2019	22.81	22.82	22.47	22.79	203,720	-0.16(-0.69%)
Oct 07, 2019	23.03	23.13	22.78	22.95	579,620	-0.05(-0.21%)
Oct 04, 2019	22.71	23.02	22.35	23.00	142,760	+0.24(+1.04%)
Oct 03, 2019	22.66	22.97	22.57	22.76	265,970	-0.02(-0.07%)
Oct 02, 2019	23.17	23.23	22.37	22.78	215,675	-0.48(-2.07%)

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.