Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	21.89	22.50	21.89	22.48	6,060,700	+0.27(+1.22%)
Dec 30, 2019	22.16	22.37	21.63	22.21	8,517,039	+0.21(+0.95%)
Dec 27, 2019	22.05	22.08	21.61	22.00	4,877,800	+0.00(+0.00%)
Dec 26, 2019	21.42	22.01	21.32	22.00	5,450,409	+0.65(+3.04%)
Dec 24, 2019	21.50	21.52	21.26	21.35	2,890,300	-0.18(-0.84%)
Dec 23, 2019	21.23	21.76	21.10	21.53	6,928,156	+0.02(+0.09%)
Dec 20, 2019	21.20	21.52	20.89	21.51	9,842,300	+0.28(+1.32%)
Dec 19, 2019	21.06	21.49	20.93	21.23	9,005,310	+0.10(+0.47%)
Dec 18, 2019	20.51	21.48	20.15	21.13	10,768,946	+0.42(+2.03%)
Dec 17, 2019	21.53	21.69	20.58	20.71	10,502,671	-0.70(-3.27%)
Dec 16, 2019	21.70	21.93	21.34	21.41	9,159,500	+0.02(+0.09%)
Dec 13, 2019	20.92	21.45	20.67	21.39	8,055,400	+0.49(+2.34%)
Dec 12, 2019	20.81	20.97	20.20	20.90	10,754,494	+0.15(+0.72%)
Dec 11, 2019	21.75	21.95	20.59	20.75	21,980,168	-1.50(-6.74%)
Dec 10, 2019	22.52	22.91	22.12	22.25	10,076,472	-0.75(-3.26%)
Dec 09, 2019	22.39	23.07	22.29	23.00	9,296,825	+0.50(+2.22%)
Dec 06, 2019	22.46	23.14	22.11	22.50	17,889,000	-0.28(-1.23%)
Dec 05, 2019	22.20	22.83	20.67	22.78	34,188,376	+1.12(+5.17%)
Dec 04, 2019	22.21	22.65	21.51	21.66	16,651,202	-0.74(-3.30%)
Dec 03, 2019	21.76	22.68	21.45	22.40	5,821,351	-0.11(-0.49%)
Dec 02, 2019	22.83	22.83	20.92	22.51	9,328,029	-0.31(-1.36%)
Nov 29, 2019	22.59	23.35	22.52	22.82	3,146,000	+0.20(+0.88%)
Nov 27, 2019	22.10	22.68	22.05	22.62	3,773,400	+0.53(+2.40%)
Nov 26, 2019	22.33	22.85	21.86	22.09	3,912,030	-0.41(-1.82%)
Nov 25, 2019	21.34	22.61	21.25	22.50	7,342,508	+1.33(+6.28%)
Nov 22, 2019	21.00	21.39	20.96	21.17	4,373,400	+0.17(+0.81%)
Nov 21, 2019	21.50	22.05	20.94	21.00	6,821,629	-0.70(-3.23%)
Nov 20, 2019	20.71	21.86	20.68	21.70	6,531,131	+0.60(+2.84%)
Nov 19, 2019	22.35	22.35	20.64	21.10	16,131,177	-2.01(-8.70%)
Nov 18, 2019	22.64	23.55	22.43	23.11	10,135,394	+0.25(+1.09%)
Nov 15, 2019	21.65	23.10	21.47	22.86	10,680,200	+1.17(+5.39%)
Nov 14, 2019	21.05	21.72	20.90	21.69	7,640,215	+0.39(+1.83%)
Nov 13, 2019	20.60	21.38	20.60	21.30	5,444,295	+0.60(+2.90%)
Nov 12, 2019	20.05	20.80	19.53	20.70	6,736,600	+0.57(+2.83%)
Nov 11, 2019	20.16	20.35	19.91	20.13	4,528,722	-0.37(-1.80%)
Nov 08, 2019	19.69	20.50	19.69	20.50	9,419,500	+0.16(+0.79%)
Nov 07, 2019	20.00	20.55	19.83	20.34	7,735,755	+0.20(+0.99%)
Nov 06, 2019	20.78	20.95	20.09	20.14	8,824,342	-0.61(-2.94%)
Nov 05, 2019	22.00	22.16	20.71	20.75	7,156,918	-1.19(-5.42%)
Nov 04, 2019	21.92	22.26	21.61	21.94	6,380,592	+0.00(+0.00%)
Nov 01, 2019	21.94	22.18	21.48	21.94	5,766,400	-0.06(-0.27%)
Oct 31, 2019	22.96	23.23	21.79	22.00	5,723,543	-1.25(-5.38%)
Oct 30, 2019	22.55	23.27	22.01	23.25	9,833,897	+0.75(+3.33%)
Oct 29, 2019	21.65	22.78	21.25	22.50	11,330,957	+1.03(+4.80%)
Oct 28, 2019	20.51	21.64	19.86	21.47	13,181,430	+1.01(+4.94%)
Oct 25, 2019	20.75	21.33	20.22	20.46	9,752,400	-0.52(-2.48%)
Oct 24, 2019	20.95	21.48	20.51	20.98	10,309,849	+0.14(+0.67%)
Oct 23, 2019	20.73	21.48	20.67	20.84	7,707,148	-0.19(-0.90%)
Oct 22, 2019	22.52	22.58	20.91	21.03	11,303,807	-1.55(-6.86%)
Oct 21, 2019	21.93	22.74	21.87	22.58	8,552,963	+0.77(+3.53%)
Oct 18, 2019	23.50	23.60	21.44	21.81	20,234,700	-2.19(-9.13%)
Oct 17, 2019	23.17	24.00	22.93	24.00	6,638,317	+0.36(+1.52%)
Oct 16, 2019	23.09	23.80	22.69	23.64	14,604,553	-1.10(-4.45%)
Oct 15, 2019	24.59	24.98	24.26	24.74	6,009,322	+0.12(+0.49%)
Oct 14, 2019	25.23	25.54	24.52	24.62	8,249,473	-1.37(-5.27%)
Oct 11, 2019	24.50	26.36	24.35	25.99	15,142,000	+2.17(+9.11%)
Oct 10, 2019	24.30	24.84	23.27	23.82	11,660,398	-0.75(-3.05%)
Oct 09, 2019	25.51	25.59	24.41	24.57	9,870,262	-1.13(-4.40%)
Oct 08, 2019	25.83	26.40	25.07	25.70	8,045,184	-0.35(-1.34%)
Oct 07, 2019	24.62	26.28	24.57	26.05	7,770,681	+1.08(+4.33%)
Oct 04, 2019	25.10	25.21	24.23	24.97	6,679,300	+0.04(+0.16%)
Oct 03, 2019	23.34	25.42	22.53	24.93	16,885,510	+1.50(+6.40%)
Oct 02, 2019	22.27	23.49	22.12	23.43	6,660,446	+0.56(+2.45%)

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.