Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	22.21	22.21	21.85	22.06	2,673,868	-0.31(-1.39%)
Oct 30, 2019	22.53	22.53	22.16	22.38	2,820,229	-0.09(-0.39%)
Oct 29, 2019	22.67	22.75	22.44	22.46	3,617,577	+0.18(+0.79%)
Oct 28, 2019	22.28	22.39	22.21	22.29	2,988,122	+0.52(+2.37%)
Oct 25, 2019	21.85	21.91	21.67	21.77	2,507,826	-0.06(-0.27%)
Oct 24, 2019	21.26	21.87	21.23	21.83	4,963,882	+1.89(+9.46%)
Oct 23, 2019	20.29	20.29	19.91	19.94	4,714,075	-0.54(-2.66%)
Oct 22, 2019	20.72	20.78	20.47	20.49	2,173,492	-0.34(-1.63%)
Oct 21, 2019	20.78	20.90	20.67	20.83	2,457,636	+0.29(+1.42%)
Oct 18, 2019	20.54	20.62	20.33	20.54	1,904,973	-0.06(-0.28%)
Oct 17, 2019	20.91	20.93	20.47	20.60	2,153,384	-0.12(-0.56%)
Oct 16, 2019	20.95	20.97	20.70	20.71	2,025,617	-0.23(-1.11%)
Oct 15, 2019	20.68	21.06	20.62	20.95	1,821,179	+0.50(+2.43%)
Oct 14, 2019	20.48	20.53	20.37	20.45	1,483,461	-0.03(-0.14%)
Oct 11, 2019	20.31	20.79	20.29	20.48	4,005,450	+1.37(+7.18%)
Oct 10, 2019	18.88	19.28	18.85	19.11	1,977,143	+0.21(+1.13%)
Oct 09, 2019	18.87	18.94	18.77	18.89	1,855,559	+0.47(+2.53%)
Oct 08, 2019	18.80	18.84	18.42	18.43	2,058,309	-0.73(-3.81%)
Oct 07, 2019	19.04	19.26	19.02	19.16	2,688,023	-0.04(-0.20%)
Oct 04, 2019	18.93	19.21	18.89	19.19	3,438,984	+0.54(+2.87%)
Oct 03, 2019	18.49	18.72	18.17	18.66	1,832,580	+0.18(+0.95%)
Oct 02, 2019	18.50	18.56	18.29	18.48	2,364,922	-0.12(-0.63%)
Oct 01, 2019	19.03	19.09	18.58	18.60	2,024,214	-0.21(-1.14%)
Sep 30, 2019	18.68	18.85	18.62	18.82	1,337,886	+0.28(+1.52%)
Sep 27, 2019	18.81	18.93	18.43	18.53	2,517,693	-0.23(-1.24%)
Sep 26, 2019	18.88	18.89	18.63	18.77	1,335,627	-0.06(-0.31%)
Sep 25, 2019	18.44	18.88	18.33	18.83	1,439,520	+0.18(+0.99%)
Sep 24, 2019	18.89	18.94	18.51	18.64	1,884,367	-0.20(-1.08%)
Sep 23, 2019	18.73	18.96	18.62	18.84	1,779,926	+0.09(+0.47%)
Sep 20, 2019	19.23	19.24	18.69	18.76	2,484,698	-0.54(-2.77%)
Sep 19, 2019	19.47	19.55	19.27	19.29	1,471,565	-0.10(-0.50%)
Sep 18, 2019	19.34	19.55	19.14	19.39	2,521,614	+0.17(+0.86%)
Sep 17, 2019	19.03	19.24	19.02	19.22	900,225	-0.11(-0.55%)
Sep 16, 2019	19.24	19.40	19.19	19.33	1,217,318	-0.17(-0.85%)
Sep 13, 2019	19.64	19.64	19.47	19.50	1,919,233	+0.10(+0.50%)
Sep 12, 2019	19.23	19.58	19.13	19.40	2,047,308	+0.07(+0.35%)
Sep 11, 2019	19.16	19.37	19.12	19.33	1,787,963	+0.46(+2.42%)
Sep 10, 2019	18.77	18.89	18.58	18.88	1,998,585	+0.02(+0.10%)
Sep 09, 2019	18.84	18.97	18.70	18.86	1,665,639	+0.23(+1.25%)
Sep 06, 2019	18.63	18.68	18.50	18.62	2,050,681	+0.24(+1.32%)
Sep 05, 2019	18.33	18.57	18.29	18.38	2,762,467	+0.84(+4.81%)
Sep 04, 2019	17.40	17.58	17.34	17.54	2,785,943	+0.72(+4.27%)
Sep 03, 2019	17.01	17.03	16.74	16.82	2,105,447	-0.35(-2.03%)
Aug 30, 2019	17.36	17.38	17.08	17.17	1,511,077	+0.02(+0.11%)
Aug 29, 2019	17.15	17.34	17.08	17.15	2,410,248	+0.40(+2.37%)
Aug 28, 2019	16.68	16.88	16.60	16.75	2,462,135	-0.17(-1.03%)
Aug 27, 2019	17.07	17.15	16.84	16.93	1,830,517	+0.01(+0.06%)
Aug 26, 2019	16.84	17.10	16.75	16.92	3,336,694	+0.31(+1.87%)
Aug 23, 2019	16.96	17.28	16.52	16.61	4,560,139	-0.89(-5.10%)
Aug 22, 2019	17.62	17.68	17.44	17.50	1,196,573	-0.14(-0.77%)
Aug 21, 2019	17.78	17.78	17.57	17.63	1,069,331	+0.20(+1.17%)
Aug 20, 2019	17.51	17.59	17.39	17.43	1,220,975	-0.03(-0.17%)
Aug 19, 2019	17.49	17.60	17.38	17.46	1,520,507	+0.48(+2.86%)
Aug 16, 2019	16.77	17.11	16.76	16.97	2,111,920	+0.21(+1.27%)
Aug 15, 2019	16.59	16.82	16.52	16.76	1,918,583	+0.12(+0.70%)
Aug 14, 2019	16.93	17.04	16.55	16.64	1,737,355	-0.92(-5.25%)
Aug 13, 2019	16.87	17.69	16.78	17.57	2,198,910	+0.54(+3.19%)
Aug 12, 2019	17.09	17.17	16.91	17.02	1,079,427	-0.17(-1.02%)
Aug 09, 2019	17.24	17.32	16.93	17.20	2,715,753	+0.16(+0.97%)
Aug 08, 2019	16.88	17.11	16.80	17.03	1,766,612	+0.48(+2.93%)
Aug 07, 2019	16.34	16.62	16.31	16.55	1,505,605	+0.12(+0.71%)
Aug 06, 2019	16.51	16.62	16.29	16.43	1,971,476	+0.12(+0.71%)
Aug 05, 2019	16.55	16.59	16.16	16.31	2,539,337	-0.71(-4.16%)
Aug 02, 2019	17.20	17.22	16.91	17.02	3,545,881	-0.41(-2.34%)

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.