Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	22.24	22.48	22.20	22.37	95,400	+0.08(+0.36%)
Dec 30, 2019	22.41	22.58	22.03	22.29	62,523	-0.07(-0.31%)
Dec 27, 2019	22.69	22.69	22.14	22.36	65,900	-0.21(-0.93%)
Dec 26, 2019	22.53	22.65	22.45	22.57	42,356	+0.06(+0.27%)
Dec 24, 2019	22.58	22.79	22.34	22.51	31,100	+0.04(+0.18%)
Dec 23, 2019	22.98	23.03	22.30	22.47	84,033	-0.53(-2.30%)
Dec 20, 2019	23.46	23.50	22.85	23.00	472,100	-0.36(-1.54%)
Dec 19, 2019	23.38	23.42	23.08	23.36	69,159	-0.07(-0.30%)
Dec 18, 2019	23.62	23.64	23.17	23.43	68,342	-0.18(-0.76%)
Dec 17, 2019	22.80	23.62	22.79	23.61	130,578	+0.84(+3.71%)
Dec 16, 2019	22.47	23.22	22.25	22.77	126,970	+0.82(+3.76%)
Dec 13, 2019	21.84	22.16	21.66	21.94	109,100	+0.03(+0.14%)
Dec 12, 2019	21.73	22.43	21.73	21.91	93,274	+0.14(+0.64%)
Dec 11, 2019	21.59	21.86	21.52	21.77	59,873	+0.20(+0.93%)
Dec 10, 2019	21.39	21.62	21.28	21.57	42,875	+0.10(+0.47%)
Dec 09, 2019	21.45	21.63	21.36	21.47	68,969	-0.08(-0.37%)
Dec 06, 2019	21.41	21.85	21.41	21.55	91,900	+0.33(+1.56%)
Dec 05, 2019	21.24	21.44	21.16	21.22	55,451	+0.07(+0.33%)
Dec 04, 2019	21.27	21.63	21.13	21.15	110,365	+0.03(+0.14%)
Dec 03, 2019	21.06	21.23	20.80	21.12	151,398	-0.13(-0.61%)
Dec 02, 2019	21.62	22.02	21.19	21.25	61,429	-0.41(-1.89%)
Nov 29, 2019	21.77	21.84	21.53	21.66	52,100	-0.21(-0.96%)
Nov 27, 2019	21.79	21.96	21.61	21.87	53,700	+0.12(+0.55%)
Nov 26, 2019	21.47	22.00	21.43	21.75	219,204	+0.29(+1.33%)
Nov 25, 2019	20.98	21.76	20.84	21.46	134,114	+0.64(+3.05%)
Nov 22, 2019	20.69	21.07	20.52	20.83	104,700	+0.24(+1.17%)
Nov 21, 2019	21.22	21.23	20.52	20.59	84,045	-0.59(-2.79%)
Nov 20, 2019	21.07	21.50	21.00	21.18	187,887	-0.04(-0.19%)
Nov 19, 2019	21.20	21.45	21.13	21.22	77,039	+0.05(+0.24%)
Nov 18, 2019	21.51	21.51	21.00	21.17	77,376	-0.44(-2.06%)
Nov 15, 2019	21.90	21.90	21.48	21.61	62,100	-0.14(-0.62%)
Nov 14, 2019	21.63	21.82	21.59	21.75	56,823	+0.13(+0.60%)
Nov 13, 2019	21.67	21.79	21.45	21.62	59,712	-0.27(-1.23%)
Nov 12, 2019	21.83	22.04	21.77	21.89	51,093	+0.02(+0.09%)
Nov 11, 2019	21.47	21.92	21.47	21.87	58,141	+0.13(+0.60%)
Nov 08, 2019	21.88	21.92	21.45	21.74	88,700	-0.24(-1.09%)
Nov 07, 2019	22.18	22.47	21.78	21.98	57,998	-0.03(-0.14%)
Nov 06, 2019	22.21	22.31	21.93	22.01	78,835	-0.38(-1.70%)
Nov 05, 2019	22.71	22.87	22.29	22.39	105,097	-0.23(-1.04%)
Nov 04, 2019	22.11	22.67	21.97	22.62	126,305	+0.82(+3.74%)
Nov 01, 2019	21.86	22.32	21.21	21.81	141,000	+0.14(+0.65%)
Oct 31, 2019	21.00	21.97	20.96	21.67	109,004	-0.10(-0.48%)
Oct 30, 2019	21.92	21.92	21.16	21.77	89,375	-0.14(-0.62%)
Oct 29, 2019	21.59	21.96	21.59	21.91	63,954	+0.23(+1.06%)
Oct 28, 2019	21.66	21.86	21.41	21.68	76,920	+0.04(+0.18%)
Oct 25, 2019	21.50	21.66	21.38	21.64	52,300	+0.03(+0.14%)
Oct 24, 2019	21.85	21.85	21.44	21.61	66,597	-0.25(-1.14%)
Oct 23, 2019	21.86	21.98	21.52	21.86	85,126	-0.10(-0.46%)
Oct 22, 2019	21.71	22.11	21.38	21.96	108,660	+0.23(+1.06%)
Oct 21, 2019	21.60	22.05	21.54	21.73	69,755	+0.32(+1.47%)
Oct 18, 2019	21.64	21.69	21.10	21.41	125,400	-0.36(-1.63%)
Oct 17, 2019	21.50	21.85	21.50	21.77	87,561	+0.37(+1.73%)
Oct 16, 2019	21.19	21.54	21.19	21.40	64,357	+0.17(+0.82%)
Oct 15, 2019	20.99	21.41	20.99	21.23	41,932	+0.27(+1.26%)
Oct 14, 2019	20.87	21.16	20.72	20.96	92,290	-0.03(-0.14%)
Oct 11, 2019	20.86	21.43	20.86	20.99	81,500	+0.40(+1.94%)
Oct 10, 2019	20.47	20.88	20.38	20.59	91,889	+0.25(+1.23%)
Oct 09, 2019	20.44	20.57	20.18	20.34	62,177	+0.10(+0.49%)
Oct 08, 2019	20.06	20.33	19.91	20.24	112,467	+0.09(+0.45%)
Oct 07, 2019	20.02	20.28	19.92	20.15	156,707	+0.01(+0.05%)
Oct 04, 2019	19.90	20.16	19.82	20.14	131,200	+0.23(+1.16%)
Oct 03, 2019	20.25	20.25	19.78	19.91	113,226	-0.37(-1.82%)
Oct 02, 2019	20.57	20.57	20.16	20.28	115,231	-0.29(-1.41%)

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.