Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	25.33	25.48	25.11	25.16	657,126	-0.27(-1.05%)
Nov 27, 2019	24.78	25.57	24.69	25.43	1,601,810	+0.82(+3.33%)
Nov 26, 2019	24.33	24.85	24.18	24.61	1,975,765	+0.29(+1.21%)
Nov 25, 2019	23.55	24.47	23.55	24.32	1,595,509	+0.93(+3.96%)
Nov 22, 2019	23.72	23.87	23.22	23.39	2,134,820	-0.29(-1.22%)
Nov 21, 2019	24.08	24.08	23.55	23.68	1,534,006	-0.39(-1.61%)
Nov 20, 2019	24.26	24.47	23.78	24.07	1,821,726	-0.40(-1.62%)
Nov 19, 2019	24.55	24.60	24.04	24.47	2,555,796	+0.04(+0.18%)
Nov 18, 2019	25.27	25.35	24.10	24.42	3,951,772	-0.96(-3.77%)
Nov 15, 2019	25.43	25.95	25.35	25.38	2,677,340	+0.16(+0.65%)
Nov 14, 2019	26.08	26.32	25.16	25.22	3,927,704	-1.09(-4.13%)
Nov 13, 2019	27.60	27.76	25.69	26.30	5,579,164	-1.70(-6.07%)
Nov 12, 2019	28.45	28.49	26.99	28.00	6,123,111	-2.31(-7.62%)
Nov 11, 2019	30.34	30.69	29.83	30.31	1,921,053	-0.52(-1.68%)
Nov 08, 2019	31.48	31.55	30.49	30.83	1,139,676	-0.63(-2.00%)
Nov 07, 2019	31.76	31.86	31.19	31.46	1,004,572	+0.13(+0.41%)
Nov 06, 2019	31.70	31.70	31.04	31.33	1,736,071	-0.41(-1.28%)
Nov 05, 2019	30.66	32.03	30.47	31.73	1,999,229	+1.33(+4.37%)
Nov 04, 2019	29.79	30.54	29.69	30.41	1,376,991	+0.91(+3.10%)
Nov 01, 2019	28.77	29.51	28.55	29.49	1,340,816	+0.91(+3.20%)
Oct 31, 2019	28.66	29.22	28.35	28.58	1,064,795	+0.00(+0.00%)
Oct 30, 2019	28.60	28.65	28.09	28.58	1,050,775	+0.30(+1.07%)
Oct 29, 2019	29.18	29.34	28.03	28.28	1,736,344	-1.03(-3.53%)
Oct 28, 2019	29.28	29.65	29.05	29.31	1,197,159	+0.58(+2.01%)
Oct 25, 2019	28.45	29.04	28.29	28.73	1,044,674	+0.60(+2.15%)
Oct 24, 2019	27.96	28.26	27.53	28.13	1,496,686	+0.20(+0.71%)
Oct 23, 2019	28.12	28.22	27.63	27.93	1,331,349	-0.18(-0.64%)
Oct 22, 2019	27.85	28.47	27.75	28.11	1,292,356	+0.32(+1.15%)
Oct 21, 2019	28.17	28.51	27.68	27.79	1,608,129	-0.08(-0.28%)
Oct 18, 2019	27.86	28.00	27.54	27.87	796,091	-0.11(-0.40%)
Oct 17, 2019	27.85	28.27	27.67	27.98	1,345,496	+0.32(+1.15%)
Oct 16, 2019	27.91	28.21	27.63	27.66	547,985	-0.29(-1.05%)
Oct 15, 2019	27.66	28.32	27.60	27.96	763,626	+0.29(+1.04%)
Oct 14, 2019	27.63	28.04	27.50	27.67	698,963	-0.06(-0.23%)
Oct 11, 2019	28.04	28.22	27.62	27.73	1,240,246	+0.15(+0.53%)
Oct 10, 2019	27.54	28.00	27.44	27.59	1,004,133	+0.12(+0.44%)
Oct 09, 2019	27.70	27.72	27.16	27.47	1,006,138	+0.03(+0.09%)
Oct 08, 2019	27.68	28.03	27.34	27.44	1,761,138	-0.59(-2.09%)
Oct 07, 2019	27.99	28.30	27.87	28.03	1,656,250	-0.15(-0.52%)
Oct 04, 2019	28.41	28.87	27.91	28.17	1,423,290	+0.06(+0.21%)
Oct 03, 2019	28.09	28.55	27.41	28.11	1,896,592	-0.13(-0.46%)
Oct 02, 2019	28.02	28.28	27.35	28.24	1,705,919	-0.02(-0.06%)
Oct 01, 2019	30.61	30.85	28.04	28.26	2,620,602	-2.09(-6.90%)
Sep 30, 2019	31.16	31.34	29.76	30.35	1,658,033	-0.95(-3.03%)
Sep 27, 2019	32.48	32.82	30.91	31.30	1,710,616	-0.93(-2.89%)
Sep 26, 2019	31.31	32.47	31.08	32.23	2,418,412	+0.97(+3.12%)
Sep 25, 2019	31.47	31.90	30.21	31.26	20,528,388	-0.40(-1.25%)
Sep 24, 2019	32.31	32.63	31.42	31.66	2,227,759	-0.22(-0.69%)
Sep 23, 2019	32.60	32.76	31.51	31.88	3,333,357	-1.78(-5.29%)
Sep 20, 2019	35.26	37.03	33.23	33.66	4,577,613	-0.43(-1.26%)
Sep 19, 2019	34.48	34.98	34.00	34.09	1,029,192	-0.50(-1.45%)
Sep 18, 2019	35.05	35.16	34.19	34.59	390,097	-0.34(-0.99%)
Sep 17, 2019	34.97	35.24	34.64	34.93	570,773	-0.33(-0.93%)
Sep 16, 2019	34.81	35.39	34.79	35.26	766,089	-0.09(-0.27%)
Sep 13, 2019	35.81	36.02	35.35	35.35	773,820	-0.15(-0.41%)
Sep 12, 2019	35.88	35.92	34.87	35.50	991,303	-0.08(-0.22%)
Sep 11, 2019	34.10	35.72	33.94	35.58	1,076,070	+1.52(+4.45%)
Sep 10, 2019	33.51	34.29	32.77	34.06	689,557	+0.40(+1.18%)
Sep 09, 2019	33.84	34.24	33.44	33.66	773,485	+0.08(+0.23%)
Sep 06, 2019	33.72	33.97	33.32	33.59	562,472	-0.09(-0.28%)
Sep 05, 2019	32.93	33.79	32.62	33.68	947,267	+1.33(+4.10%)
Sep 04, 2019	32.33	32.89	32.33	32.35	416,738	+0.44(+1.38%)

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.