Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	20.35	20.55	20.21	20.38	1,175,080	-0.06(-0.32%)
Nov 27, 2019	20.41	20.55	20.26	20.45	2,110,730	+0.09(+0.42%)
Nov 26, 2019	20.50	20.57	20.33	20.36	2,740,235	-0.09(-0.42%)
Nov 25, 2019	20.34	20.62	20.28	20.45	2,481,389	+0.25(+1.21%)
Nov 22, 2019	20.18	20.30	19.92	20.20	2,326,009	+0.14(+0.71%)
Nov 21, 2019	20.35	20.37	19.91	20.06	2,236,408	-0.34(-1.66%)
Nov 20, 2019	20.39	20.61	20.21	20.40	2,134,286	+0.01(+0.04%)
Nov 19, 2019	20.81	20.82	20.37	20.39	1,603,410	-0.38(-1.82%)
Nov 18, 2019	20.40	20.81	20.30	20.77	1,894,548	+0.37(+1.79%)
Nov 15, 2019	20.73	20.73	20.25	20.41	2,035,362	-0.20(-0.98%)
Nov 14, 2019	20.54	20.82	20.50	20.61	1,734,492	-0.04(-0.20%)
Nov 13, 2019	20.56	20.88	20.47	20.65	2,016,865	-0.05(-0.22%)
Nov 12, 2019	20.77	21.04	20.65	20.69	2,406,162	-0.10(-0.48%)
Nov 11, 2019	20.44	20.87	20.38	20.79	1,913,223	+0.25(+1.20%)
Nov 08, 2019	20.42	20.63	20.27	20.55	2,418,866	+0.12(+0.59%)
Nov 07, 2019	20.75	21.05	20.36	20.43	2,909,589	-0.17(-0.82%)
Nov 06, 2019	20.47	20.64	20.06	20.60	5,238,805	-0.06(-0.27%)
Nov 05, 2019	20.68	20.85	20.33	20.65	4,993,408	-0.10(-0.46%)
Nov 04, 2019	21.63	21.64	20.69	20.75	7,866,479	-0.71(-3.31%)
Nov 01, 2019	22.05	22.17	21.32	21.46	7,172,070	-0.38(-1.76%)
Oct 31, 2019	20.36	22.00	20.18	21.84	13,236,484	+2.18(+11.10%)
Oct 30, 2019	19.60	19.73	19.30	19.66	4,459,588	+0.06(+0.31%)
Oct 29, 2019	19.42	19.84	19.38	19.60	3,316,483	+0.14(+0.74%)
Oct 28, 2019	19.81	19.91	19.33	19.45	3,637,960	-0.18(-0.91%)
Oct 25, 2019	19.54	19.79	19.54	19.63	2,221,076	+0.16(+0.83%)
Oct 24, 2019	19.45	19.63	19.37	19.47	3,144,572	-0.13(-0.67%)
Oct 23, 2019	19.70	19.72	19.42	19.60	2,145,300	-0.10(-0.51%)
Oct 22, 2019	19.83	20.04	19.69	19.70	2,859,559	+0.06(+0.29%)
Oct 21, 2019	19.90	20.16	19.58	19.65	3,898,297	-0.21(-1.08%)
Oct 18, 2019	19.87	20.26	19.57	19.86	4,875,625	+0.01(+0.06%)
Oct 17, 2019	19.21	19.91	19.21	19.85	4,657,003	+0.76(+3.96%)
Oct 16, 2019	19.00	19.16	18.83	19.09	1,966,148	+0.12(+0.66%)
Oct 15, 2019	18.95	19.06	18.79	18.97	1,847,108	+0.16(+0.83%)
Oct 14, 2019	18.43	18.84	18.35	18.81	2,167,831	+0.26(+1.38%)
Oct 11, 2019	18.22	18.93	18.20	18.55	3,584,786	+0.62(+3.44%)
Oct 10, 2019	17.94	18.04	17.75	17.94	2,379,117	+0.03(+0.19%)
Oct 09, 2019	17.97	18.04	17.61	17.90	2,504,141	+0.18(+0.99%)
Oct 08, 2019	18.17	18.25	17.71	17.73	2,103,277	-0.71(-3.84%)
Oct 07, 2019	18.19	18.53	18.15	18.44	2,696,401	+0.12(+0.68%)
Oct 04, 2019	18.02	18.32	17.93	18.31	1,997,886	+0.29(+1.61%)
Oct 03, 2019	17.60	18.04	17.46	18.02	2,260,643	+0.43(+2.43%)
Oct 02, 2019	17.70	17.76	17.29	17.59	3,373,750	-0.24(-1.36%)
Oct 01, 2019	18.62	18.80	17.83	17.84	3,540,327	-0.70(-3.80%)
Sep 30, 2019	17.73	18.59	17.72	18.54	5,264,468	+0.88(+4.96%)
Sep 27, 2019	18.17	18.25	17.61	17.66	3,086,355	-0.39(-2.18%)
Sep 26, 2019	18.15	18.18	17.86	18.06	1,683,908	-0.17(-0.92%)
Sep 25, 2019	17.96	18.34	17.73	18.23	2,477,599	+0.30(+1.67%)
Sep 24, 2019	18.35	18.46	17.87	17.93	2,973,490	-0.35(-1.93%)
Sep 23, 2019	18.10	18.47	18.01	18.28	2,291,698	+0.08(+0.44%)
Sep 20, 2019	18.64	18.83	18.05	18.20	4,019,091	-0.45(-2.40%)
Sep 19, 2019	18.66	19.12	18.61	18.65	2,754,455	+0.01(+0.08%)
Sep 18, 2019	18.72	18.89	18.33	18.63	2,328,453	-0.09(-0.50%)
Sep 17, 2019	18.59	18.80	18.41	18.72	1,930,075	+0.05(+0.27%)
Sep 16, 2019	18.74	19.12	18.64	18.67	2,944,013	-0.18(-0.93%)
Sep 13, 2019	18.97	19.19	18.77	18.85	2,711,179	+0.06(+0.35%)
Sep 12, 2019	18.90	19.02	18.50	18.78	2,563,415	-0.08(-0.45%)
Sep 11, 2019	18.19	18.90	18.13	18.87	3,904,364	+0.92(+5.14%)
Sep 10, 2019	17.84	18.24	17.54	17.95	2,549,237	-0.05(-0.27%)
Sep 09, 2019	18.32	18.52	17.97	17.99	2,722,388	-0.25(-1.38%)
Sep 06, 2019	18.27	18.42	18.09	18.25	2,515,055	+0.01(+0.08%)
Sep 05, 2019	18.19	18.26	18.03	18.23	3,090,823	+0.36(+2.00%)
Sep 04, 2019	17.87	18.04	17.47	17.87	2,519,169	+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.