Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	25.56	25.57	24.40	24.51	1,704,795	-1.03(-4.03%)
Nov 28, 2019	25.21	26.08	25.07	25.54	1,762,800	+0.54(+2.16%)
Nov 27, 2019	24.32	25.05	23.99	25.00	2,132,669	+0.94(+3.91%)
Nov 26, 2019	24.00	25.33	23.45	24.06	3,177,342	-0.44(-1.80%)
Nov 25, 2019	25.45	26.30	24.16	24.50	3,368,445	+0.03(+0.12%)
Nov 22, 2019	26.00	26.25	23.97	24.47	4,301,075	-2.56(-9.47%)
Nov 21, 2019	25.66	28.61	24.59	27.03	11,036,782	+3.54(+15.07%)
Nov 20, 2019	21.36	24.50	21.22	23.49	6,735,852	+3.18(+15.66%)
Nov 19, 2019	18.23	20.67	18.23	20.31	3,406,112	+1.53(+8.15%)
Nov 18, 2019	20.00	20.11	18.73	18.78	4,003,388	-1.51(-7.44%)
Nov 15, 2019	20.08	20.99	20.08	20.29	2,077,385	-0.67(-3.20%)
Nov 14, 2019	21.75	22.06	20.15	20.96	5,525,555	-3.49(-14.27%)
Nov 13, 2019	25.25	25.68	24.41	24.45	1,677,781	-0.97(-3.82%)
Nov 12, 2019	26.80	27.20	25.21	25.42	1,857,604	-1.43(-5.33%)
Nov 11, 2019	27.75	28.00	26.61	26.85	1,377,288	-1.47(-5.19%)
Nov 08, 2019	25.13	28.69	25.00	28.32	3,203,008	+3.19(+12.69%)
Nov 07, 2019	26.17	26.25	25.06	25.13	1,289,929	-0.49(-1.91%)
Nov 06, 2019	26.06	26.59	25.52	25.62	1,159,201	-0.55(-2.10%)
Nov 05, 2019	26.50	26.95	26.11	26.17	1,210,663	-0.34(-1.28%)
Nov 04, 2019	25.90	26.73	25.67	26.51	1,141,454	+0.61(+2.36%)
Nov 01, 2019	26.10	26.60	25.73	25.90	1,080,054	-0.43(-1.63%)
Oct 31, 2019	26.27	26.43	25.56	26.33	1,189,569	-0.19(-0.72%)
Oct 30, 2019	26.85	27.46	26.40	26.52	836,463	-0.40(-1.49%)
Oct 29, 2019	27.90	27.94	26.90	26.92	896,095	-1.32(-4.67%)
Oct 28, 2019	28.89	29.34	28.22	28.24	842,806	-0.29(-1.02%)
Oct 25, 2019	28.07	29.15	27.86	28.53	924,582	+0.19(+0.67%)
Oct 24, 2019	28.45	28.82	27.94	28.34	1,009,554	+0.03(+0.11%)
Oct 23, 2019	27.48	28.63	27.12	28.31	2,170,608	+0.69(+2.50%)
Oct 22, 2019	26.51	27.71	26.30	27.62	1,826,074	+1.05(+3.95%)
Oct 21, 2019	26.54	26.94	25.83	26.57	1,354,900	+0.00(+0.00%)
Oct 18, 2019	27.37	27.49	25.78	26.57	1,741,208	-0.74(-2.71%)
Oct 17, 2019	27.25	27.46	26.12	27.31	1,743,449	+1.29(+4.96%)
Oct 16, 2019	26.66	26.67	25.32	26.02	1,534,179	-0.51(-1.92%)
Oct 15, 2019	25.41	26.99	25.19	26.53	2,482,422	+0.86(+3.35%)
Oct 11, 2019		25.67	25.67	25.67	0	-1.49(-5.49%)
Oct 10, 2019	29.40	29.68	27.13	27.16	2,517,039	-3.29(-10.80%)
Oct 09, 2019	30.25	30.84	29.80	30.45	1,121,704	+0.19(+0.63%)
Oct 08, 2019	29.21	30.75	28.48	30.26	1,920,935	+0.37(+1.24%)
Oct 07, 2019	30.05	30.19	29.14	29.89	1,291,004	-0.62(-2.03%)
Oct 04, 2019	31.30	31.60	30.30	30.51	1,182,990	-0.63(-2.02%)
Oct 03, 2019	29.26	31.23	28.70	31.14	2,416,302	+1.81(+6.17%)
Oct 02, 2019	28.31	30.05	27.25	29.33	2,972,750	+0.48(+1.66%)
Oct 01, 2019	30.00	30.44	28.67	28.85	1,620,095	-1.50(-4.94%)
Sep 30, 2019	31.45	31.50	29.66	30.35	1,502,587	-1.21(-3.83%)
Sep 27, 2019	31.75	33.23	31.40	31.56	2,058,558	-1.29(-3.93%)
Sep 26, 2019	33.50	33.60	31.97	32.85	1,267,851	+0.16(+0.49%)
Sep 25, 2019	31.85	32.78	30.68	32.69	1,668,108	+0.90(+2.83%)
Sep 24, 2019	33.94	34.01	31.62	31.79	1,718,545	-2.14(-6.31%)
Sep 23, 2019	33.49	34.56	33.20	33.93	1,091,139	+0.33(+0.98%)
Sep 20, 2019	34.74	35.10	33.21	33.60	4,476,983	-1.32(-3.78%)
Sep 19, 2019	38.00	38.14	34.83	34.92	2,246,558	-3.33(-8.71%)
Sep 18, 2019	37.64	38.33	37.45	38.25	1,349,141	+0.75(+2.00%)
Sep 17, 2019	37.28	38.00	36.83	37.50	1,424,392	+0.59(+1.60%)
Sep 16, 2019	36.29	38.10	36.06	36.91	2,182,500	+0.51(+1.40%)
Sep 13, 2019	35.45	36.48	35.16	36.40	1,158,379	+1.33(+3.79%)
Sep 12, 2019	35.42	35.95	35.04	35.07	1,028,766	-1.05(-2.91%)
Sep 11, 2019	36.00	36.72	35.51	36.12	1,268,550	+0.05(+0.14%)
Sep 10, 2019	35.72	36.24	34.75	36.07	1,209,132	+0.37(+1.04%)
Sep 09, 2019	37.10	37.39	35.30	35.70	1,780,925	-0.75(-2.06%)
Sep 06, 2019	35.37	37.07	34.61	36.45	3,382,626	+1.51(+4.32%)
Sep 05, 2019	32.99	35.13	32.67	34.94	2,243,029	+2.40(+7.38%)
Sep 04, 2019	33.37	33.88	31.80	32.54	2,411,896	-0.69(-2.08%)

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.