Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	22.74	22.83	22.63	22.72	4,726,427	-0.11(-0.49%)
Nov 27, 2019	22.77	22.86	22.68	22.83	6,212,469	+0.01(+0.03%)
Nov 26, 2019	22.73	22.97	22.65	22.82	14,381,633	+0.05(+0.22%)
Nov 25, 2019	22.33	22.82	22.24	22.77	10,998,890	+0.41(+1.82%)
Nov 22, 2019	21.94	22.39	21.93	22.37	7,963,386	+0.35(+1.60%)
Nov 21, 2019	22.08	22.16	21.94	22.01	8,814,495	-0.05(-0.23%)
Nov 20, 2019	22.38	22.41	22.02	22.06	10,611,528	-0.46(-2.04%)
Nov 19, 2019	22.70	22.70	22.49	22.52	7,458,670	-0.00(-0.01%)
Nov 18, 2019	22.57	22.68	22.44	22.53	14,226,770	-0.19(-0.82%)
Nov 15, 2019	22.94	22.94	22.64	22.71	9,019,181	-0.07(-0.32%)
Nov 14, 2019	22.82	22.88	22.65	22.79	5,064,033	-0.03(-0.15%)
Nov 13, 2019	22.91	22.95	22.77	22.82	7,798,538	-0.25(-1.10%)
Nov 12, 2019	23.33	23.35	23.01	23.08	8,569,392	-0.36(-1.56%)
Nov 11, 2019	23.37	23.49	23.23	23.44	4,211,550	-0.04(-0.18%)
Nov 08, 2019	23.49	23.54	23.35	23.48	7,121,020	-0.02(-0.07%)
Nov 07, 2019	23.44	23.70	23.40	23.50	10,930,741	+0.14(+0.60%)
Nov 06, 2019	23.41	23.41	23.09	23.36	9,852,673	-0.08(-0.33%)
Nov 05, 2019	23.25	23.58	23.21	23.43	10,776,306	+0.12(+0.53%)
Nov 04, 2019	23.06	23.32	22.96	23.31	13,330,365	+0.39(+1.69%)
Nov 01, 2019	22.50	22.93	22.36	22.92	14,650,929	+0.63(+2.85%)
Oct 31, 2019	22.44	22.54	22.09	22.29	12,182,083	-0.25(-1.10%)
Oct 30, 2019	22.48	22.61	22.22	22.54	8,510,499	+0.07(+0.31%)
Oct 29, 2019	22.56	22.66	22.42	22.47	12,403,116	-0.22(-0.96%)
Oct 28, 2019	23.01	23.03	22.62	22.69	17,379,094	-0.25(-1.11%)
Oct 25, 2019	22.82	22.99	22.70	22.94	8,434,380	+0.21(+0.92%)
Oct 24, 2019	23.01	23.07	22.60	22.73	9,710,637	-0.19(-0.83%)
Oct 23, 2019	22.84	22.97	22.70	22.92	22,321,672	-0.01(-0.04%)
Oct 22, 2019	22.45	22.94	22.20	22.93	24,086,186	+0.49(+2.18%)
Oct 21, 2019	21.86	22.46	21.86	22.44	27,433,558	+0.66(+3.03%)
Oct 18, 2019	21.81	21.95	21.66	21.78	63,888,364	-0.35(-1.59%)
Oct 17, 2019	22.51	22.88	22.06	22.13	36,398,452	+0.25(+1.13%)
Oct 16, 2019	22.18	22.18	21.74	21.89	14,711,761	-0.05(-0.25%)
Oct 15, 2019	21.75	22.08	21.70	21.94	13,319,461	+0.19(+0.89%)
Oct 14, 2019	21.76	21.87	21.57	21.75	12,496,874	-0.16(-0.71%)
Oct 11, 2019	21.57	22.09	21.43	21.90	13,868,461	+0.67(+3.15%)
Oct 10, 2019	21.01	21.26	21.01	21.23	19,723,782	+0.23(+1.10%)
Oct 09, 2019	20.99	21.21	20.95	21.00	12,747,544	+0.11(+0.54%)
Oct 08, 2019	20.95	21.19	20.82	20.89	12,806,166	-0.30(-1.40%)
Oct 07, 2019	21.12	21.39	21.01	21.19	11,098,505	+0.03(+0.12%)
Oct 04, 2019	21.04	21.26	20.91	21.16	20,603,922	-0.08(-0.37%)
Oct 03, 2019	20.98	21.33	20.74	21.24	15,663,672	+0.22(+1.03%)
Oct 02, 2019	21.13	21.35	20.97	21.02	21,921,494	-0.24(-1.12%)
Oct 01, 2019	22.08	22.20	21.16	21.26	16,838,338	-0.71(-3.25%)
Sep 30, 2019	21.87	22.18	21.87	21.97	9,891,752	+0.11(+0.52%)
Sep 27, 2019	22.10	22.20	21.74	21.86	8,189,425	-0.16(-0.73%)
Sep 26, 2019	21.85	22.13	21.79	22.02	9,342,190	+0.17(+0.80%)
Sep 25, 2019	21.84	21.95	21.64	21.85	9,805,722	+0.08(+0.35%)
Sep 24, 2019	21.96	22.33	21.68	21.77	17,015,928	-0.07(-0.33%)
Sep 23, 2019	21.76	21.91	21.56	21.84	13,060,149	+0.08(+0.35%)
Sep 20, 2019	22.43	22.52	21.70	21.77	42,257,652	-0.69(-3.07%)
Sep 19, 2019	22.63	22.66	22.38	22.45	9,009,223	-0.11(-0.51%)
Sep 18, 2019	22.50	22.60	22.23	22.57	11,595,580	-0.01(-0.04%)
Sep 17, 2019	22.95	22.95	22.44	22.58	9,832,847	-0.38(-1.67%)
Sep 16, 2019	22.75	23.11	22.70	22.96	16,361,736	-0.03(-0.11%)
Sep 13, 2019	22.83	23.07	22.83	22.99	17,374,748	+0.29(+1.29%)
Sep 12, 2019	22.53	22.78	22.35	22.70	21,036,840	+0.20(+0.89%)
Sep 11, 2019	22.42	22.59	22.13	22.50	25,603,628	+0.07(+0.33%)
Sep 10, 2019	21.90	22.46	21.90	22.42	20,840,618	+0.52(+2.38%)
Sep 09, 2019	21.54	21.91	21.42	21.90	15,418,677	+0.49(+2.27%)
Sep 06, 2019	21.71	21.76	21.30	21.42	17,086,602	-0.17(-0.79%)
Sep 05, 2019	21.57	21.82	21.56	21.59	18,181,600	+0.18(+0.83%)
Sep 04, 2019	21.11	21.43	21.11	21.41	19,123,206	+0.36(+1.73%)

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.