Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	21.03	21.17	20.80	20.88	425,700	-0.16(-0.76%)
Nov 27, 2019	20.83	21.05	20.82	21.04	733,200	+0.17(+0.81%)
Nov 26, 2019	20.49	20.91	20.45	20.87	1,405,495	+0.41(+2.00%)
Nov 25, 2019	20.06	20.54	20.06	20.46	1,028,329	+0.40(+1.99%)
Nov 22, 2019	20.06	20.21	19.84	20.06	949,200	+0.08(+0.40%)
Nov 21, 2019	20.12	20.20	19.98	19.98	1,594,486	-0.21(-1.04%)
Nov 20, 2019	20.41	20.48	20.13	20.19	1,276,735	-0.31(-1.51%)
Nov 19, 2019	20.52	20.77	20.32	20.50	934,496	+0.01(+0.05%)
Nov 18, 2019	20.10	20.64	20.10	20.49	1,426,028	+0.38(+1.89%)
Nov 15, 2019	19.65	20.12	19.56	20.11	1,800,600	+0.50(+2.55%)
Nov 14, 2019	19.51	19.68	19.49	19.61	1,388,397	+0.11(+0.56%)
Nov 13, 2019	19.66	19.86	19.32	19.50	2,295,028	-0.22(-1.12%)
Nov 12, 2019	20.45	20.49	19.64	19.72	1,444,359	-0.70(-3.43%)
Nov 11, 2019	20.50	20.79	20.22	20.42	1,104,098	-0.09(-0.44%)
Nov 08, 2019	19.41	20.63	18.77	20.51	3,289,300	-0.96(-4.47%)
Nov 07, 2019	22.45	22.55	21.24	21.47	1,927,992	-0.98(-4.37%)
Nov 06, 2019	22.74	22.82	22.36	22.45	653,616	-0.18(-0.80%)
Nov 05, 2019	23.27	23.49	22.61	22.63	622,994	-0.70(-3.00%)
Nov 04, 2019	23.92	24.00	23.26	23.33	779,422	-0.55(-2.30%)
Nov 01, 2019	23.78	24.30	23.61	23.88	1,152,200	-0.36(-1.49%)
Oct 31, 2019	24.06	24.33	23.91	24.24	635,885	+0.25(+1.04%)
Oct 30, 2019	23.61	23.99	23.46	23.99	592,845	+0.42(+1.78%)
Oct 29, 2019	23.50	23.99	23.50	23.57	899,374	+0.07(+0.30%)
Oct 28, 2019	23.64	23.76	23.38	23.50	649,370	-0.24(-1.01%)
Oct 25, 2019	24.41	24.41	23.62	23.74	792,200	-0.74(-3.02%)
Oct 24, 2019	24.50	24.53	24.30	24.48	675,107	-0.07(-0.29%)
Oct 23, 2019	23.91	24.56	23.83	24.55	519,617	+0.64(+2.68%)
Oct 22, 2019	24.18	24.26	23.90	23.91	720,242	-0.19(-0.79%)
Oct 21, 2019	24.07	24.23	24.00	24.10	724,772	+0.07(+0.27%)
Oct 18, 2019	23.75	24.12	23.70	24.04	479,400	+0.20(+0.82%)
Oct 17, 2019	23.46	23.86	23.44	23.84	346,648	+0.43(+1.84%)
Oct 16, 2019	23.42	23.50	23.25	23.41	393,838	-0.06(-0.26%)
Oct 15, 2019	23.63	23.74	23.38	23.47	624,228	-0.10(-0.42%)
Oct 14, 2019	23.42	23.64	23.34	23.57	442,708	+0.02(+0.08%)
Oct 11, 2019	23.72	23.86	23.50	23.55	428,100	-0.11(-0.46%)
Oct 10, 2019	23.91	23.91	23.63	23.66	440,777	-0.17(-0.71%)
Oct 09, 2019	23.91	24.03	23.74	23.83	509,711	-0.03(-0.13%)
Oct 08, 2019	23.69	23.97	23.53	23.86	564,992	+0.16(+0.68%)
Oct 07, 2019	23.57	23.88	23.51	23.70	748,054	+0.07(+0.30%)
Oct 04, 2019	23.31	23.64	23.23	23.63	479,800	+0.38(+1.63%)
Oct 03, 2019	22.97	23.35	22.83	23.25	512,624	+0.34(+1.48%)
Oct 02, 2019	22.96	23.15	22.84	22.91	478,280	-0.03(-0.13%)
Oct 01, 2019	23.42	23.52	22.88	22.94	626,198	-0.56(-2.40%)
Sep 30, 2019	23.53	23.73	23.35	23.50	688,848	-0.02(-0.06%)
Sep 27, 2019	23.46	23.69	23.26	23.52	959,400	-0.05(-0.21%)
Sep 26, 2019	23.44	23.65	23.14	23.57	582,027	+0.21(+0.90%)
Sep 25, 2019	23.16	23.45	23.05	23.36	834,818	+0.96(+4.29%)
Sep 24, 2019	23.38	23.46	22.40	22.40	750,311	-0.86(-3.68%)
Sep 23, 2019	23.20	23.43	23.09	23.25	658,934	+0.09(+0.41%)
Sep 20, 2019	23.28	23.89	23.04	23.16	1,596,100	-0.14(-0.60%)
Sep 19, 2019	23.39	23.67	23.25	23.30	808,977	-0.11(-0.47%)
Sep 18, 2019	23.43	23.53	23.08	23.41	580,554	+0.06(+0.26%)
Sep 17, 2019	22.64	23.57	22.51	23.35	651,090	+0.38(+1.65%)
Sep 16, 2019	22.77	23.19	22.77	22.97	928,337	+0.12(+0.53%)
Sep 13, 2019	23.14	23.65	22.82	22.85	810,600	-0.28(-1.21%)
Sep 12, 2019	23.59	23.83	23.05	23.13	1,582,668	-0.27(-1.15%)
Sep 11, 2019	22.81	23.40	22.71	23.40	781,882	+0.47(+2.05%)
Sep 10, 2019	23.97	23.97	22.80	22.93	1,000,891	-1.17(-4.85%)
Sep 09, 2019	24.14	24.19	23.73	24.10	1,063,202	-0.12(-0.50%)
Sep 06, 2019	24.11	24.28	23.96	24.22	524,000	+0.11(+0.46%)
Sep 05, 2019	24.05	24.31	23.77	24.11	1,071,136	+0.01(+0.04%)
Sep 04, 2019	24.13	24.28	23.96	24.10	477,325	+0.06(+0.25%)

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.