Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	24.01	24.07	23.91	23.99	149,955	-0.01(-0.04%)
Dec 30, 2019	24.06	24.13	23.97	24.00	292,122	+0.17(+0.71%)
Dec 27, 2019	23.89	23.89	23.74	23.83	178,862	-0.02(-0.07%)
Dec 26, 2019	23.81	23.92	23.81	23.85	273,857	+0.12(+0.52%)
Dec 24, 2019	23.76	23.84	23.71	23.73	78,139	+0.13(+0.56%)
Dec 23, 2019	23.50	23.62	23.50	23.59	276,446	+0.23(+0.99%)
Dec 20, 2019	23.38	23.45	23.30	23.36	270,438	+0.09(+0.38%)
Dec 19, 2019	23.29	23.34	23.22	23.27	420,984	-0.08(-0.34%)
Dec 18, 2019	23.33	23.39	23.24	23.35	285,203	-0.26(-1.09%)
Dec 17, 2019	23.65	23.68	23.53	23.61	423,558	-0.18(-0.74%)
Dec 16, 2019	23.75	23.84	23.72	23.79	244,636	+0.03(+0.11%)
Dec 13, 2019	23.70	23.87	23.63	23.76	673,335	+0.08(+0.33%)
Dec 12, 2019	23.65	23.87	23.63	23.68	552,355	+0.37(+1.58%)
Dec 11, 2019	23.20	23.37	23.08	23.31	416,587	+0.11(+0.45%)
Dec 10, 2019	23.22	23.27	23.16	23.21	325,442	-0.03(-0.11%)
Dec 09, 2019	23.37	23.39	23.20	23.23	323,383	-0.11(-0.45%)
Dec 06, 2019	23.63	23.63	23.34	23.34	574,453	-0.30(-1.26%)
Dec 05, 2019	23.47	23.71	23.47	23.64	332,201	+0.27(+1.16%)
Dec 04, 2019	23.29	23.44	23.29	23.37	179,126	+0.16(+0.68%)
Dec 03, 2019	23.59	23.59	22.99	23.21	856,590	-0.34(-1.45%)
Dec 02, 2019	23.51	23.63	23.44	23.55	567,756	+0.31(+1.32%)
Nov 29, 2019	23.28	23.37	23.22	23.24	142,956	+0.13(+0.57%)
Nov 27, 2019	23.07	23.11	23.02	23.11	222,199	-0.11(-0.45%)
Nov 26, 2019	23.18	23.28	23.11	23.22	279,736	+0.04(+0.19%)
Nov 25, 2019	23.17	23.18	23.05	23.17	381,749	-0.34(-1.45%)
Nov 22, 2019	23.46	23.54	23.45	23.51	149,122	-0.15(-0.63%)
Nov 21, 2019	23.64	23.69	23.59	23.66	306,385	+0.08(+0.33%)
Nov 20, 2019	23.60	23.66	23.44	23.59	543,353	-0.18(-0.77%)
Nov 19, 2019	23.64	23.86	23.60	23.77	794,094	+0.30(+1.27%)
Nov 18, 2019	23.41	23.58	23.41	23.47	913,257	+0.36(+1.55%)
Nov 15, 2019	22.98	23.19	22.98	23.11	580,733	+0.40(+1.77%)
Nov 14, 2019	22.65	22.71	22.54	22.71	407,932	-0.22(-0.96%)
Nov 13, 2019	22.87	23.09	22.85	22.93	869,023	+0.33(+1.47%)
Nov 12, 2019	22.62	22.66	22.55	22.60	250,090	+0.01(+0.04%)
Nov 11, 2019	22.49	22.60	22.45	22.59	219,886	+0.01(+0.04%)
Nov 08, 2019	22.63	22.63	22.49	22.58	231,219	-0.10(-0.42%)
Nov 07, 2019	22.58	22.80	22.55	22.67	756,298	+0.47(+2.13%)
Nov 06, 2019	22.11	22.25	22.07	22.20	484,642	+0.23(+1.04%)
Nov 05, 2019	22.00	22.09	21.89	21.97	462,129	-0.04(-0.16%)
Nov 04, 2019	22.07	22.15	22.01	22.01	366,264	+0.22(+1.01%)
Nov 01, 2019	21.61	21.79	21.61	21.79	351,111	+0.12(+0.57%)
Oct 31, 2019	21.82	21.82	21.58	21.67	295,505	-0.24(-1.08%)
Oct 30, 2019	21.67	21.95	21.60	21.90	412,241	-0.03(-0.12%)
Oct 29, 2019	21.89	22.06	21.89	21.93	361,743	-0.04(-0.16%)
Oct 28, 2019	22.08	22.18	21.96	21.96	469,038	+0.00(+0.00%)
Oct 25, 2019	21.88	21.99	21.86	21.96	456,502	+0.10(+0.44%)
Oct 24, 2019	22.05	22.07	21.80	21.87	614,581	-0.25(-1.15%)
Oct 23, 2019	21.86	22.25	21.80	22.12	1,833,008	+0.73(+3.40%)
Oct 22, 2019	21.15	21.70	21.14	21.40	1,171,611	+0.41(+1.96%)
Oct 21, 2019	21.13	21.16	20.87	20.98	465,909	-0.39(-1.80%)
Oct 18, 2019	21.38	21.55	21.32	21.37	891,766	+0.45(+2.14%)
Oct 17, 2019	19.99	21.09	19.99	20.92	4,346,293	+0.73(+3.60%)
Oct 16, 2019	20.09	20.31	19.97	20.20	1,530,028	-0.26(-1.28%)
Oct 15, 2019	20.41	20.51	20.27	20.46	879,817	+0.36(+1.79%)
Oct 14, 2019	20.14	20.35	19.97	20.10	1,694,078	-0.81(-3.89%)
Oct 11, 2019	21.38	21.43	20.77	20.91	2,421,472	-0.51(-2.37%)
Oct 10, 2019	20.97	21.50	20.86	21.42	762,356	+0.01(+0.04%)
Oct 09, 2019	21.79	21.79	21.31	21.41	976,635	-0.58(-2.63%)
Oct 08, 2019	22.15	22.20	21.92	21.99	448,008	-0.09(-0.40%)
Oct 07, 2019	22.93	23.02	21.93	22.08	899,292	-0.95(-4.14%)
Oct 04, 2019	22.86	23.06	22.81	23.03	152,776	+0.15(+0.65%)
Oct 03, 2019	22.77	22.91	22.60	22.88	335,188	+0.02(+0.08%)
Oct 02, 2019	22.92	22.95	22.72	22.87	420,564	-0.04(-0.19%)

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.