Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	22.64	22.65	22.37	22.40	300,898	-0.23(-1.00%)
Nov 27, 2019	22.77	22.77	22.47	22.63	942,844	-0.10(-0.44%)
Nov 26, 2019	22.66	22.76	22.50	22.73	649,603	+0.13(+0.56%)
Nov 25, 2019	22.50	23.01	22.46	22.60	1,746,068	+0.24(+1.05%)
Nov 22, 2019	22.18	22.40	22.07	22.37	789,858	+0.25(+1.15%)
Nov 21, 2019	22.13	22.16	21.90	22.11	1,178,209	+0.15(+0.70%)
Nov 20, 2019	21.87	22.28	21.75	21.96	1,647,016	-0.01(-0.04%)
Nov 19, 2019	21.87	21.99	21.52	21.97	2,019,011	+0.20(+0.92%)
Nov 18, 2019	21.60	21.85	21.47	21.77	1,388,979	+0.04(+0.17%)
Nov 15, 2019	21.53	21.80	21.41	21.73	1,083,035	+0.34(+1.57%)
Nov 14, 2019	21.34	21.50	21.34	21.40	1,300,615	-0.09(-0.42%)
Nov 13, 2019	21.51	21.66	21.44	21.49	953,740	-0.23(-1.04%)
Nov 12, 2019	21.75	21.89	21.63	21.71	1,681,945	+0.05(+0.25%)
Nov 11, 2019	21.41	21.73	21.38	21.66	1,861,287	-0.04(-0.17%)
Nov 08, 2019	21.55	21.70	21.33	21.70	1,124,287	+0.18(+0.84%)
Nov 07, 2019	21.71	21.77	21.42	21.51	1,610,109	+0.05(+0.25%)
Nov 06, 2019	21.72	21.72	21.42	21.46	1,124,518	-0.27(-1.25%)
Nov 05, 2019	21.91	22.00	21.55	21.73	2,178,501	-0.21(-0.95%)
Nov 04, 2019	21.40	22.01	21.40	21.94	1,505,974	+0.82(+3.86%)
Nov 01, 2019	20.86	21.12	20.50	21.12	1,868,040	+0.22(+1.04%)
Oct 31, 2019	21.20	21.23	20.65	20.91	5,630,949	-0.19(-0.90%)
Oct 30, 2019	20.32	21.25	20.06	21.10	2,999,842	+1.26(+6.35%)
Oct 29, 2019	19.81	19.89	19.71	19.84	1,329,554	-0.03(-0.14%)
Oct 28, 2019	19.98	20.12	19.83	19.86	1,141,091	+0.10(+0.50%)
Oct 25, 2019	19.82	19.91	19.63	19.76	1,285,215	-0.08(-0.41%)
Oct 24, 2019	19.85	19.97	19.62	19.85	880,047	+0.09(+0.46%)
Oct 23, 2019	19.77	19.87	19.47	19.76	1,885,866	-0.04(-0.18%)
Oct 22, 2019	19.53	20.12	19.46	19.79	1,406,718	+0.25(+1.30%)
Oct 21, 2019	19.33	19.63	19.23	19.54	1,111,289	+0.39(+2.04%)
Oct 18, 2019	18.92	19.21	18.92	19.15	1,266,795	+0.08(+0.43%)
Oct 17, 2019	18.94	19.23	18.86	19.07	1,103,872	+0.29(+1.57%)
Oct 16, 2019	18.52	18.91	18.52	18.77	2,201,767	+0.16(+0.87%)
Oct 15, 2019	18.43	18.82	18.29	18.61	1,709,474	+0.31(+1.72%)
Oct 14, 2019	18.04	18.41	18.02	18.30	1,246,904	+0.15(+0.84%)
Oct 11, 2019	17.54	18.63	17.54	18.14	2,462,793	+0.88(+5.10%)
Oct 10, 2019	17.23	17.51	17.19	17.26	1,110,441	+0.04(+0.26%)
Oct 09, 2019	17.31	17.31	17.12	17.22	659,601	+0.08(+0.47%)
Oct 08, 2019	17.30	17.60	17.14	17.14	916,906	-0.50(-2.85%)
Oct 07, 2019	17.56	17.70	17.27	17.64	1,545,831	+0.02(+0.10%)
Oct 04, 2019	17.83	17.83	17.41	17.62	1,831,438	-0.23(-1.31%)
Oct 03, 2019	17.76	17.88	17.38	17.85	1,598,935	-0.07(-0.40%)
Oct 02, 2019	17.89	18.11	17.40	17.93	2,692,364	-0.15(-0.85%)
Oct 01, 2019	18.39	19.19	17.94	18.08	3,349,902	-1.74(-8.76%)
Sep 30, 2019	19.71	19.93	19.61	19.81	1,271,174	+0.13(+0.64%)
Sep 27, 2019	19.73	19.84	19.61	19.69	2,865,008	+0.13(+0.64%)
Sep 26, 2019	19.55	19.67	19.44	19.56	1,293,387	-0.12(-0.59%)
Sep 25, 2019	19.35	19.78	19.27	19.68	1,307,080	+0.27(+1.39%)
Sep 24, 2019	19.52	19.63	19.03	19.41	2,024,028	-0.18(-0.92%)
Sep 23, 2019	19.37	19.76	19.37	19.59	1,392,885	-0.08(-0.41%)
Sep 20, 2019	19.75	19.85	19.43	19.67	4,946,275	+0.05(+0.23%)
Sep 19, 2019	19.83	19.98	19.55	19.63	1,501,066	-0.24(-1.22%)
Sep 18, 2019	19.82	19.94	19.68	19.87	1,489,579	-0.01(-0.05%)
Sep 17, 2019	19.72	20.16	19.45	19.88	1,892,993	-0.09(-0.45%)
Sep 16, 2019	20.03	20.07	19.76	19.97	1,073,154	-0.08(-0.40%)
Sep 13, 2019	20.27	20.38	19.77	20.05	1,664,479	-0.04(-0.22%)
Sep 12, 2019	20.63	20.65	19.73	20.09	2,690,339	-0.55(-2.66%)
Sep 11, 2019	20.16	20.64	19.75	20.64	795,815	+0.57(+2.82%)
Sep 10, 2019	19.63	20.28	19.62	20.08	2,188,100	+0.53(+2.71%)
Sep 09, 2019	19.27	19.58	19.13	19.54	1,284,009	+0.40(+2.07%)
Sep 06, 2019	18.82	19.18	18.74	19.15	1,298,413	+0.40(+2.16%)
Sep 05, 2019	18.58	18.86	18.51	18.74	1,981,497	+0.43(+2.36%)
Sep 04, 2019	18.14	18.32	18.09	18.31	740,247	+0.41(+2.31%)

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.