Date	Open	High	Low	Close	Volume	Change (%)
Dec 27, 2019		24.46	24.46	24.46	0	-0.15(-0.61%)
Dec 26, 2019	24.68	24.92	24.53	24.61	3,001,169	+0.16(+0.65%)
Dec 24, 2019	24.24	24.57	24.12	24.45	2,034,705	+0.31(+1.28%)
Dec 23, 2019	23.33	24.24	23.33	24.14	3,840,556	+0.65(+2.75%)
Dec 20, 2019	23.42	23.51	23.11	23.50	6,286,299	+0.30(+1.28%)
Dec 19, 2019	22.85	23.32	22.81	23.20	3,381,876	+0.30(+1.30%)
Dec 18, 2019	22.34	23.16	22.29	22.90	4,800,785	+0.35(+1.54%)
Dec 17, 2019	23.10	23.41	21.93	22.55	10,721,456	-0.06(-0.26%)
Dec 16, 2019	22.41	22.87	22.41	22.61	3,581,541	+0.38(+1.70%)
Dec 13, 2019	22.86	22.93	22.23	22.23	3,883,203	-0.56(-2.44%)
Dec 12, 2019	21.92	22.89	21.87	22.79	3,942,327	+0.90(+4.13%)
Dec 11, 2019	21.65	21.99	21.65	21.89	2,442,779	+0.24(+1.10%)
Dec 10, 2019	21.72	21.77	21.37	21.65	3,338,526	-0.02(-0.09%)
Dec 09, 2019	21.52	21.91	21.43	21.67	3,150,331	-0.05(-0.23%)
Dec 06, 2019	20.96	21.79	20.82	21.72	4,768,549	+0.87(+4.19%)
Dec 05, 2019	21.13	21.20	20.74	20.84	5,454,758	+0.07(+0.33%)
Dec 04, 2019	20.47	21.20	20.27	20.77	6,887,446	+0.77(+3.82%)
Dec 03, 2019	20.07	20.31	19.77	20.01	4,704,957	-0.44(-2.14%)
Dec 02, 2019	20.90	20.93	20.38	20.45	4,048,001	-0.18(-0.87%)
Nov 29, 2019	20.80	20.93	20.48	20.63	1,700,939	-0.47(-2.21%)
Nov 27, 2019	20.70	21.10	20.56	21.09	2,972,794	+0.44(+2.12%)
Nov 26, 2019	21.04	21.07	20.60	20.66	5,297,628	-0.35(-1.66%)
Nov 25, 2019	20.92	21.29	20.76	21.00	5,081,274	+0.00(+0.00%)
Nov 22, 2019	20.72	21.14	20.58	21.00	4,551,138	+0.35(+1.68%)
Nov 21, 2019	20.16	20.69	19.95	20.66	4,648,298	+0.71(+3.54%)
Nov 20, 2019	19.34	20.32	19.32	19.95	6,012,263	+0.59(+3.03%)
Nov 19, 2019	19.63	19.64	19.04	19.36	5,434,535	-0.43(-2.16%)
Nov 18, 2019	20.47	20.57	19.72	19.79	5,854,313	-0.95(-4.60%)
Nov 15, 2019	21.47	21.54	20.62	20.74	10,722,995	-0.63(-2.93%)
Nov 14, 2019	21.08	21.75	20.97	21.37	7,203,337	+0.44(+2.09%)
Nov 13, 2019	20.96	21.13	20.63	20.93	4,406,926	-0.18(-0.85%)
Nov 12, 2019	21.22	21.53	20.93	21.11	5,443,894	-0.07(-0.33%)
Nov 11, 2019	20.93	21.28	20.65	21.18	4,144,355	-0.11(-0.51%)
Nov 08, 2019	20.20	21.36	19.96	21.29	8,249,944	+0.86(+4.23%)
Nov 07, 2019	21.08	21.59	20.09	20.43	10,982,580	-0.34(-1.63%)
Nov 06, 2019	21.37	21.61	20.50	20.76	7,659,892	-0.77(-3.55%)
Nov 05, 2019	21.36	21.75	21.29	21.53	6,655,842	+0.35(+1.64%)
Nov 04, 2019	20.25	21.20	20.21	21.18	6,921,499	+1.29(+6.49%)
Nov 01, 2019	19.22	19.96	19.16	19.89	4,899,096	+0.87(+4.60%)
Oct 31, 2019	19.07	19.31	18.77	19.02	5,924,318	-0.15(-0.77%)
Oct 30, 2019	20.13	20.24	19.09	19.16	5,941,009	-0.96(-4.76%)
Oct 29, 2019	19.74	20.32	19.54	20.12	3,992,338	+0.17(+0.84%)
Oct 28, 2019	20.43	20.69	19.85	19.95	3,447,951	-0.40(-1.99%)
Oct 25, 2019	20.10	20.48	19.79	20.36	3,701,536	+0.26(+1.28%)
Oct 24, 2019	20.40	20.51	19.96	20.10	3,256,998	-0.15(-0.73%)
Oct 23, 2019	19.96	20.42	19.59	20.25	3,548,925	+0.29(+1.43%)
Oct 22, 2019	19.32	20.19	19.26	19.96	3,955,785	+0.61(+3.16%)
Oct 21, 2019	18.82	19.50	18.79	19.35	3,800,096	+0.53(+2.83%)
Oct 18, 2019	19.31	19.82	18.82	18.82	7,542,947	-0.54(-2.80%)
Oct 17, 2019	20.10	20.10	19.24	19.36	7,738,743	-0.68(-3.40%)
Oct 16, 2019	20.61	20.72	20.04	20.04	4,393,375	-0.61(-2.96%)
Oct 15, 2019	20.19	20.95	20.08	20.65	6,342,431	+0.47(+2.35%)
Oct 14, 2019	19.93	20.31	19.59	20.18	4,650,886	-0.14(-0.68%)
Oct 11, 2019	20.18	20.57	19.88	20.32	5,531,744	+0.45(+2.29%)
Oct 10, 2019	19.29	19.89	19.17	19.86	7,595,387	+0.66(+3.44%)
Oct 09, 2019	19.40	19.49	18.88	19.20	5,787,717	-0.01(-0.05%)
Oct 08, 2019	19.34	19.79	19.21	19.21	11,957,556	-0.26(-1.32%)
Oct 07, 2019	20.34	20.39	19.44	19.47	8,603,733	-0.86(-4.23%)
Oct 04, 2019	20.53	20.68	20.03	20.33	4,474,639	-0.33(-1.58%)
Oct 03, 2019	19.97	20.68	19.88	20.65	5,261,621	+0.30(+1.45%)
Oct 02, 2019	21.16	21.32	20.35	20.36	9,083,487	-0.77(-3.64%)
Oct 01, 2019	22.36	22.52	21.08	21.13	6,417,282	-1.05(-4.72%)
Sep 30, 2019	22.18	22.34	21.86	22.18	4,263,389	+0.00(+0.00%)
Sep 27, 2019	22.05	22.68	21.89	22.18	4,540,474	-0.23(-1.01%)
Sep 26, 2019	22.44	22.62	22.02	22.40	3,929,693	-0.30(-1.30%)
Sep 25, 2019	22.05	22.84	22.05	22.70	5,826,223	+0.32(+1.41%)
Sep 24, 2019	23.03	23.13	22.29	22.38	4,977,993	-0.76(-3.29%)
Sep 23, 2019	22.66	23.27	22.44	23.14	4,346,480	+0.29(+1.25%)
Sep 20, 2019	23.12	23.33	22.74	22.86	7,828,771	-0.15(-0.64%)
Sep 19, 2019	24.22	24.35	22.85	23.00	7,796,411	-0.93(-3.88%)
Sep 18, 2019	24.39	24.58	23.72	23.93	4,706,356	-0.84(-3.39%)
Sep 17, 2019	24.80	25.31	24.11	24.77	8,475,371	-0.14(-0.55%)
Sep 16, 2019	26.67	26.96	23.65	24.91	21,641,748	+0.19(+0.76%)
Sep 13, 2019	24.62	24.97	24.14	24.72	3,621,623	+0.39(+1.62%)
Sep 12, 2019	23.88	24.53	23.13	24.33	4,688,393	-0.04(-0.16%)
Sep 11, 2019	24.11	24.78	23.75	24.37	6,050,098	+0.46(+1.94%)
Sep 10, 2019	23.55	24.36	23.55	23.90	5,001,974	+0.44(+1.89%)
Sep 09, 2019	22.71	23.75	22.71	23.46	7,712,167	+1.04(+4.62%)
Sep 06, 2019	21.91	22.45	21.49	22.42	4,022,607	+0.03(+0.13%)
Sep 05, 2019	22.40	22.58	22.07	22.39	7,070,199	+0.16(+0.71%)
Sep 04, 2019	22.36	22.46	22.04	22.23	4,033,721	+0.21(+0.94%)
Sep 03, 2019	21.83	22.07	21.28	22.03	4,928,212	-0.27(-1.20%)
Aug 30, 2019	22.54	22.67	22.03	22.29	4,307,824	-0.20(-0.88%)
Aug 29, 2019	22.14	22.67	22.00	22.49	4,453,744	+0.56(+2.57%)
Aug 28, 2019	21.41	22.09	21.18	21.93	3,590,651	+0.69(+3.25%)
Aug 27, 2019	21.61	21.69	21.05	21.24	5,014,772	-0.19(-0.88%)
Aug 26, 2019	21.55	21.83	21.29	21.42	4,160,558	+0.10(+0.46%)
Aug 23, 2019	21.92	22.00	21.23	21.33	6,301,100	-0.70(-3.18%)
Aug 22, 2019	22.48	22.66	22.00	22.03	5,477,666	+0.09(+0.41%)
Aug 21, 2019	22.36	22.58	21.80	21.94	2,921,527	-0.03(-0.14%)
Aug 20, 2019	22.06	22.13	21.69	21.97	2,783,530	-0.21(-0.93%)
Aug 19, 2019	21.48	22.21	21.44	22.18	4,950,556	+0.94(+4.42%)
Aug 16, 2019	21.12	21.36	20.90	21.24	4,275,616	+0.29(+1.37%)
Aug 15, 2019	20.68	21.03	20.54	20.95	3,638,305	+0.10(+0.47%)
Aug 14, 2019	21.41	21.56	20.73	20.85	6,419,040	-1.16(-5.29%)
Aug 13, 2019	21.53	22.84	21.46	22.02	5,459,879	+0.29(+1.32%)
Aug 12, 2019	21.72	21.89	21.41	21.73	3,655,181	-0.15(-0.68%)
Aug 09, 2019	22.10	22.29	21.82	21.88	5,083,257	-0.08(-0.36%)
Aug 08, 2019	21.52	21.98	21.14	21.96	5,783,541	+0.67(+3.15%)
Aug 07, 2019	20.53	21.47	20.37	21.29	6,160,082	+0.16(+0.75%)
Aug 06, 2019	21.59	21.76	20.61	21.13	5,949,583	-0.15(-0.70%)
Aug 05, 2019	21.01	22.03	20.82	21.28	11,033,550	-0.33(-1.51%)
Aug 02, 2019	22.21	23.02	21.17	21.60	12,245,375	+1.49(+7.41%)
Aug 01, 2019	21.31	21.31	20.01	20.11	11,173,167	-1.56(-7.20%)
Jul 31, 2019	21.57	22.15	21.31	21.67	5,218,587	-0.02(-0.09%)
Jul 30, 2019	20.39	21.88	20.34	21.69	5,051,938	+1.21(+5.89%)
Jul 29, 2019	20.33	20.53	19.95	20.48	4,629,653	+0.12(+0.58%)
Jul 26, 2019	20.55	20.82	20.23	20.37	4,164,996	-0.23(-1.10%)
Jul 25, 2019	21.47	21.62	20.52	20.59	3,505,363	-0.51(-2.42%)
Jul 24, 2019	20.83	21.40	20.76	21.10	4,252,401	+0.30(+1.46%)
Jul 23, 2019	20.51	20.83	20.32	20.80	3,553,525	+0.29(+1.44%)
Jul 22, 2019	20.87	21.02	20.17	20.50	5,124,239	-0.29(-1.42%)
Jul 19, 2019	20.49	20.87	20.31	20.80	2,731,123	+0.34(+1.68%)
Jul 18, 2019	20.02	20.48	19.99	20.46	5,730,143	+0.27(+1.31%)
Jul 17, 2019	20.70	20.81	20.17	20.19	3,799,192	-0.52(-2.51%)
Jul 16, 2019	21.38	21.45	20.56	20.71	4,626,196	-0.64(-2.99%)
Jul 15, 2019	22.30	22.46	21.21	21.35	6,943,203	-0.97(-4.35%)
Jul 12, 2019	21.94	22.53	21.85	22.32	4,922,889	+0.45(+2.06%)
Jul 11, 2019	21.99	22.05	21.53	21.87	4,426,529	-0.04(-0.18%)
Jul 10, 2019	21.24	22.05	21.24	21.91	4,608,069	+0.80(+3.77%)
Jul 09, 2019	20.92	21.20	20.68	21.11	4,103,528	+0.17(+0.80%)
Jul 08, 2019	21.31	21.59	20.93	20.95	4,895,618	-0.57(-2.65%)
Jul 05, 2019	21.54	21.72	21.19	21.52	3,022,706	-0.18(-0.81%)
Jul 03, 2019	21.57	21.70	21.33	21.69	1,833,552	+0.29(+1.38%)
Jul 02, 2019	22.07	22.07	21.23	21.40	4,740,135	-0.68(-3.07%)
Jul 01, 2019	22.58	22.70	21.91	22.07	5,025,538	+0.09(+0.40%)
Jun 28, 2019	21.48	22.00	21.48	21.99	6,406,072	+0.57(+2.66%)
Jun 27, 2019	21.37	21.80	21.36	21.42	4,936,820	+0.05(+0.23%)
Jun 26, 2019	21.15	21.83	21.02	21.37	6,132,625	+0.57(+2.74%)
Jun 25, 2019	20.66	21.00	20.54	20.80	3,984,992	-0.07(-0.33%)
Jun 24, 2019	21.11	21.28	20.77	20.87	4,923,933	-0.29(-1.39%)
Jun 21, 2019	21.42	21.63	21.14	21.16	6,169,504	-0.19(-0.87%)
Jun 20, 2019	20.68	21.42	20.67	21.35	9,001,583	+1.24(+6.15%)
Jun 19, 2019	19.98	20.34	19.77	20.11	7,186,915	+0.14(+0.69%)
Jun 18, 2019	19.88	20.38	19.86	19.97	7,456,899	+0.13(+0.64%)
Jun 17, 2019	19.17	19.93	19.12	19.85	5,099,665	+0.48(+2.48%)
Jun 14, 2019	20.31	20.48	19.32	19.37	5,942,717	-1.02(-5.01%)
Jun 13, 2019	20.28	20.41	20.13	20.39	4,011,676	+0.40(+2.01%)
Jun 12, 2019	20.64	20.64	19.93	19.98	5,656,139	-0.91(-4.37%)
Jun 11, 2019	20.89	21.12	20.76	20.90	7,597,119	+0.25(+1.19%)
Jun 10, 2019	20.36	20.98	20.36	20.65	5,332,781	+0.34(+1.69%)
Jun 07, 2019	20.28	20.56	19.92	20.31	8,171,771	-0.04(-0.19%)
Jun 06, 2019	20.62	20.78	20.21	20.35	9,127,908	-0.05(-0.24%)
Jun 05, 2019	21.14	21.15	20.12	20.40	4,596,101	-0.72(-3.39%)
Jun 04, 2019	21.46	21.51	20.95	21.11	5,369,593	+0.00(+0.00%)
Jun 03, 2019	21.16	21.37	20.93	21.11	4,870,096	+0.11(+0.51%)
May 31, 2019	20.82	21.30	20.70	21.00	6,292,780	-0.31(-1.47%)
May 30, 2019	21.38	21.65	21.13	21.32	4,793,406	-0.12(-0.55%)
May 29, 2019	20.95	21.49	20.82	21.44	5,154,307	+0.16(+0.74%)
May 28, 2019	21.43	21.64	21.24	21.28	5,094,981	-0.02(-0.09%)
May 24, 2019	21.58	21.89	21.18	21.30	4,959,464	-0.07(-0.32%)
May 23, 2019	22.44	22.46	21.21	21.37	6,831,053	-1.59(-6.93%)
May 22, 2019	23.55	23.60	22.95	22.96	3,556,657	-0.86(-3.63%)
May 21, 2019	23.65	24.19	23.64	23.82	3,550,533	+0.24(+1.00%)
May 20, 2019	23.38	23.69	23.31	23.59	4,723,452	+0.18(+0.75%)
May 17, 2019	23.81	23.89	23.33	23.41	2,899,634	-0.64(-2.65%)
May 16, 2019	23.85	24.09	23.82	24.05	3,992,783	+0.33(+1.41%)
May 15, 2019	23.25	23.81	23.17	23.71	4,135,598	+0.09(+0.37%)
May 14, 2019	23.09	23.90	23.09	23.63	3,737,534	+0.57(+2.47%)
May 13, 2019	23.36	23.51	22.81	23.06	4,245,652	-0.61(-2.57%)
May 10, 2019	23.82	23.88	23.14	23.66	4,967,920	-0.23(-0.94%)
May 09, 2019	23.77	24.07	23.25	23.89	5,482,816	-0.21(-0.86%)
May 08, 2019	23.76	24.36	23.73	24.10	3,928,830	+0.26(+1.11%)
May 07, 2019	24.00	24.14	23.42	23.83	7,929,926	-0.48(-1.98%)
May 06, 2019	24.09	24.40	23.71	24.31	8,231,544	-0.16(-0.64%)
May 03, 2019	24.91	25.32	24.30	24.47	10,057,079	-0.42(-1.70%)
May 02, 2019	24.99	25.49	24.74	24.89	7,195,470	-0.53(-2.08%)
May 01, 2019	26.47	26.61	25.41	25.42	6,296,952	-1.02(-3.84%)
Apr 30, 2019	27.17	27.22	26.41	26.44	5,286,196	-0.35(-1.31%)
Apr 29, 2019	26.45	27.03	26.45	26.79	6,050,463	+0.33(+1.26%)
Apr 26, 2019	26.28	26.92	26.16	26.45	8,044,099	-0.17(-0.62%)
Apr 25, 2019	26.90	27.02	26.06	26.62	8,124,883	-0.32(-1.20%)
Apr 24, 2019	27.36	27.74	26.94	26.94	6,025,493	-0.27(-1.00%)
Apr 23, 2019	27.30	27.65	26.89	27.22	4,685,903	-0.02(-0.07%)
Apr 22, 2019	26.91	27.41	26.59	27.24	4,748,328	+0.75(+2.84%)
Apr 18, 2019	26.64	26.78	26.17	26.48	5,449,502	-0.10(-0.37%)
Apr 17, 2019	26.75	27.20	26.49	26.58	7,395,605	+0.11(+0.41%)
Apr 16, 2019	25.95	26.47	25.74	26.47	5,998,639	+0.63(+2.42%)
Apr 15, 2019	25.93	26.48	25.76	25.85	6,707,764	-0.40(-1.53%)
Apr 12, 2019	26.38	27.01	25.97	26.25	12,754,131	+1.70(+6.92%)
Apr 11, 2019	24.46	24.94	24.24	24.55	4,163,215	-0.10(-0.40%)
Apr 10, 2019	24.17	24.74	24.04	24.65	5,498,050	+0.71(+2.98%)
Apr 09, 2019	24.73	24.83	23.87	23.93	6,018,566	-0.95(-3.81%)
Apr 08, 2019	25.17	25.41	24.74	24.88	5,723,592	-0.25(-1.01%)
Apr 05, 2019	24.39	25.21	24.39	25.14	5,588,921	+0.84(+3.46%)
Apr 04, 2019	24.49	24.61	24.07	24.30	4,184,938	-0.13(-0.52%)
Apr 03, 2019	25.06	25.13	24.08	24.42	4,963,792	-0.51(-2.04%)
Apr 02, 2019	25.20	25.35	24.92	24.93	5,339,362	-0.16(-0.62%)

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.