Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	20.40	20.60	20.27	20.44	1,172,039	-0.06(-0.32%)
Nov 27, 2019	20.47	20.60	20.32	20.50	2,105,269	+0.09(+0.42%)
Nov 26, 2019	20.56	20.62	20.38	20.42	2,733,145	-0.09(-0.42%)
Nov 25, 2019	20.39	20.68	20.33	20.50	2,474,968	+0.25(+1.21%)
Nov 22, 2019	20.23	20.36	19.97	20.26	2,319,990	+0.14(+0.71%)
Nov 21, 2019	20.40	20.43	19.97	20.11	2,230,621	-0.34(-1.66%)
Nov 20, 2019	20.44	20.67	20.26	20.45	2,128,763	+0.01(+0.04%)
Nov 19, 2019	20.86	20.88	20.43	20.45	1,599,261	-0.38(-1.82%)
Nov 18, 2019	20.45	20.86	20.35	20.82	1,889,646	+0.37(+1.79%)
Nov 15, 2019	20.78	20.78	20.30	20.46	2,030,095	-0.20(-0.98%)
Nov 14, 2019	20.59	20.87	20.56	20.66	1,730,004	-0.04(-0.20%)
Nov 13, 2019	20.61	20.94	20.52	20.70	2,011,647	-0.05(-0.22%)
Nov 12, 2019	20.83	21.09	20.70	20.75	2,399,936	-0.10(-0.49%)
Nov 11, 2019	20.50	20.92	20.43	20.85	1,908,273	+0.25(+1.20%)
Nov 08, 2019	20.47	20.68	20.33	20.60	2,412,607	+0.12(+0.59%)
Nov 07, 2019	20.81	21.10	20.42	20.48	2,902,060	-0.17(-0.82%)
Nov 06, 2019	20.52	20.69	20.11	20.65	5,225,249	-0.06(-0.27%)
Nov 05, 2019	20.74	20.90	20.39	20.70	4,980,487	-0.10(-0.46%)
Nov 04, 2019	21.69	21.69	20.74	20.80	7,846,124	-0.71(-3.31%)
Nov 01, 2019	22.11	22.23	21.37	21.51	7,153,512	-0.39(-1.76%)
Oct 31, 2019	20.41	22.06	20.23	21.90	13,202,233	+2.19(+11.10%)
Oct 30, 2019	19.65	19.78	19.35	19.71	4,448,048	+0.06(+0.31%)
Oct 29, 2019	19.47	19.90	19.43	19.65	3,307,901	+0.14(+0.74%)
Oct 28, 2019	19.86	19.96	19.38	19.51	3,628,546	-0.18(-0.91%)
Oct 25, 2019	19.59	19.84	19.59	19.68	2,215,329	+0.16(+0.83%)
Oct 24, 2019	19.50	19.68	19.42	19.52	3,136,435	-0.13(-0.67%)
Oct 23, 2019	19.76	19.77	19.47	19.65	2,139,749	-0.10(-0.51%)
Oct 22, 2019	19.88	20.09	19.74	19.76	2,852,159	+0.06(+0.29%)
Oct 21, 2019	19.95	20.22	19.63	19.70	3,888,210	-0.21(-1.08%)
Oct 18, 2019	19.92	20.32	19.62	19.91	4,863,009	+0.01(+0.06%)
Oct 17, 2019	19.26	19.97	19.26	19.90	4,644,952	+0.76(+3.96%)
Oct 16, 2019	19.05	19.21	18.88	19.14	1,961,060	+0.13(+0.66%)
Oct 15, 2019	19.00	19.11	18.84	19.02	1,842,328	+0.16(+0.83%)
Oct 14, 2019	18.47	18.89	18.40	18.86	2,162,222	+0.26(+1.39%)
Oct 11, 2019	18.27	18.98	18.25	18.60	3,575,510	+0.62(+3.44%)
Oct 10, 2019	17.99	18.09	17.80	17.98	2,372,960	+0.03(+0.19%)
Oct 09, 2019	18.02	18.08	17.65	17.95	2,497,661	+0.18(+0.99%)
Oct 08, 2019	18.21	18.30	17.75	17.77	2,097,834	-0.71(-3.84%)
Oct 07, 2019	18.24	18.58	18.20	18.48	2,689,424	+0.13(+0.68%)
Oct 04, 2019	18.07	18.37	17.97	18.36	1,992,716	+0.29(+1.61%)
Oct 03, 2019	17.65	18.09	17.51	18.07	2,254,793	+0.43(+2.43%)
Oct 02, 2019	17.75	17.81	17.34	17.64	3,365,020	-0.24(-1.36%)
Oct 01, 2019	18.67	18.85	17.87	17.88	3,531,166	-0.71(-3.80%)
Sep 30, 2019	17.78	18.64	17.77	18.59	5,250,845	+0.88(+4.96%)
Sep 27, 2019	18.22	18.30	17.65	17.71	3,078,369	-0.39(-2.18%)
Sep 26, 2019	18.20	18.23	17.90	18.10	1,679,551	-0.17(-0.92%)
Sep 25, 2019	18.01	18.38	17.78	18.27	2,471,188	+0.30(+1.67%)
Sep 24, 2019	18.40	18.50	17.92	17.97	2,965,796	-0.35(-1.93%)
Sep 23, 2019	18.14	18.52	18.05	18.33	2,285,768	+0.08(+0.44%)
Sep 20, 2019	18.68	18.87	18.10	18.25	4,008,691	-0.45(-2.40%)
Sep 19, 2019	18.71	19.17	18.66	18.69	2,747,328	+0.01(+0.08%)
Sep 18, 2019	18.76	18.94	18.37	18.68	2,322,428	-0.09(-0.50%)
Sep 17, 2019	18.63	18.85	18.46	18.77	1,925,081	+0.05(+0.27%)
Sep 16, 2019	18.79	19.17	18.68	18.72	2,936,395	-0.18(-0.93%)
Sep 13, 2019	19.02	19.24	18.82	18.90	2,704,163	+0.06(+0.35%)
Sep 12, 2019	18.95	19.07	18.54	18.83	2,556,782	-0.08(-0.45%)
Sep 11, 2019	18.24	18.94	18.18	18.92	3,894,261	+0.92(+5.14%)
Sep 10, 2019	17.88	18.29	17.59	17.99	2,542,640	-0.05(-0.27%)
Sep 09, 2019	18.37	18.57	18.02	18.04	2,715,344	-0.25(-1.38%)
Sep 06, 2019	18.32	18.47	18.14	18.29	2,508,547	+0.01(+0.08%)
Sep 05, 2019	18.24	18.31	18.08	18.28	3,082,825	+0.36(+2.00%)
Sep 04, 2019	17.92	18.09	17.52	17.92	2,512,650	+0.10(+0.57%)

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.