Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	22.97	23.38	22.86	22.96	263,771	-0.17(-0.72%)
Nov 27, 2019	23.56	23.66	23.04	23.13	557,583	-0.39(-1.68%)
Nov 26, 2019	23.84	24.07	23.42	23.52	1,122,650	-0.41(-1.73%)
Nov 25, 2019	24.38	24.59	23.52	23.93	1,041,780	-0.47(-1.94%)
Nov 22, 2019	24.87	25.18	24.41	24.41	544,187	-0.43(-1.75%)
Nov 21, 2019	25.57	25.57	24.83	24.84	730,709	-0.58(-2.29%)
Nov 20, 2019	25.48	26.01	25.22	25.42	783,913	-0.25(-0.96%)
Nov 19, 2019	24.95	25.73	24.47	25.67	1,208,992	+0.84(+3.37%)
Nov 18, 2019	23.91	25.04	23.91	24.83	1,093,847	+0.86(+3.60%)
Nov 15, 2019	23.86	24.14	23.68	23.97	549,769	+0.31(+1.31%)
Nov 14, 2019	23.65	23.84	23.38	23.66	427,319	-0.13(-0.54%)
Nov 13, 2019	23.79	24.00	23.26	23.79	615,885	-0.23(-0.94%)
Nov 12, 2019	24.16	24.36	23.59	24.01	668,492	-0.24(-0.98%)
Nov 11, 2019	24.21	24.67	24.09	24.25	335,602	-0.07(-0.28%)
Nov 08, 2019	24.16	24.66	23.95	24.32	513,740	+0.13(+0.53%)
Nov 07, 2019	24.95	25.24	24.08	24.19	519,624	-0.43(-1.74%)
Nov 06, 2019	24.73	24.85	24.43	24.62	462,707	-0.23(-0.93%)
Nov 05, 2019	25.16	25.95	24.74	24.85	631,955	-0.17(-0.67%)
Nov 04, 2019	24.52	25.51	24.35	25.02	1,125,720	+0.71(+2.94%)
Nov 01, 2019	24.26	24.42	23.96	24.30	866,315	+0.19(+0.80%)
Oct 31, 2019	24.68	24.72	23.84	24.11	1,090,402	-0.69(-2.78%)
Oct 30, 2019	25.30	25.36	24.64	24.80	922,599	-0.40(-1.60%)
Oct 29, 2019	24.03	25.30	23.89	25.20	853,192	+0.50(+2.03%)
Oct 28, 2019	24.37	24.88	24.27	24.70	782,547	+0.56(+2.33%)
Oct 25, 2019	23.83	24.38	23.75	24.14	300,003	+0.19(+0.78%)
Oct 24, 2019	23.64	24.15	23.63	23.95	459,333	+0.19(+0.79%)
Oct 23, 2019	23.66	23.90	23.40	23.77	254,191	+0.10(+0.42%)
Oct 22, 2019	23.88	23.99	23.49	23.67	464,897	-0.21(-0.87%)
Oct 21, 2019	24.10	24.61	23.72	23.87	757,101	-0.03(-0.12%)
Oct 18, 2019	23.71	23.96	23.24	23.90	665,974	+0.06(+0.25%)
Oct 17, 2019	23.61	23.90	23.42	23.84	530,986	+0.42(+1.79%)
Oct 16, 2019	23.28	23.72	23.14	23.43	409,381	+0.02(+0.11%)
Oct 15, 2019	22.63	23.50	22.58	23.40	585,750	+0.82(+3.64%)
Oct 14, 2019	22.41	22.84	22.28	22.58	483,435	+0.01(+0.07%)
Oct 11, 2019	22.50	23.04	22.36	22.56	987,595	+0.48(+2.19%)
Oct 10, 2019	21.72	22.43	21.64	22.08	1,085,129	+0.42(+1.96%)
Oct 09, 2019	20.62	21.89	20.61	21.66	1,833,996	+1.50(+7.43%)
Oct 08, 2019	19.85	20.28	19.41	20.16	949,027	-0.01(-0.05%)
Oct 07, 2019	20.21	20.59	20.02	20.17	591,633	-0.06(-0.29%)
Oct 04, 2019	20.42	20.42	19.74	20.23	1,011,242	-0.09(-0.44%)
Oct 03, 2019	20.33	20.61	20.06	20.32	1,034,491	-0.07(-0.34%)
Oct 02, 2019	20.84	20.96	19.96	20.39	1,133,804	-0.65(-3.09%)
Oct 01, 2019	21.17	21.31	20.86	21.04	1,233,668	+0.07(+0.33%)
Sep 30, 2019	21.37	21.37	20.94	20.97	857,200	-0.26(-1.21%)
Sep 27, 2019	21.80	21.93	21.18	21.22	834,447	-0.55(-2.53%)
Sep 26, 2019	21.78	21.98	21.28	21.78	1,261,765	+0.00(+0.00%)
Sep 25, 2019	21.08	22.01	21.01	21.78	1,413,988	+0.66(+3.13%)
Sep 24, 2019	21.99	22.09	20.80	21.12	1,738,700	-0.73(-3.34%)
Sep 23, 2019	21.73	22.16	21.55	21.84	1,099,277	-0.04(-0.18%)
Sep 20, 2019	22.22	22.36	21.75	21.88	1,654,178	-0.36(-1.64%)
Sep 19, 2019	22.89	23.09	22.23	22.25	1,797,186	-0.57(-2.50%)
Sep 18, 2019	23.45	23.80	22.39	22.82	1,933,495	-0.64(-2.73%)
Sep 17, 2019	24.64	24.71	23.11	23.46	1,770,307	-1.39(-5.59%)
Sep 16, 2019	26.79	26.79	24.69	24.85	1,363,732	-1.30(-4.97%)
Sep 13, 2019	26.46	26.82	25.98	26.15	776,293	-0.28(-1.04%)
Sep 12, 2019	26.33	26.52	25.86	26.43	704,264	+0.19(+0.71%)
Sep 11, 2019	24.77	26.29	24.63	26.24	846,151	+1.57(+6.35%)
Sep 10, 2019	23.89	24.93	23.58	24.67	517,256	+0.74(+3.09%)
Sep 09, 2019	24.57	24.84	23.43	23.93	858,043	-0.63(-2.57%)
Sep 06, 2019	24.68	25.08	24.26	24.56	385,152	-0.06(-0.24%)
Sep 05, 2019	24.00	24.65	23.83	24.62	610,794	+0.99(+4.17%)
Sep 04, 2019	23.11	23.65	22.86	23.64	458,665	+0.96(+4.21%)

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.