Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	19.06	19.14	18.69	18.84	1,112,147	-0.26(-1.37%)
Nov 27, 2019	18.34	19.13	18.22	19.10	1,986,510	+0.77(+4.18%)
Nov 26, 2019	18.76	18.76	18.07	18.33	1,512,418	-0.17(-0.94%)
Nov 25, 2019	18.52	18.90	18.41	18.51	927,502	+0.09(+0.47%)
Nov 22, 2019	18.56	18.85	18.22	18.42	1,420,255	+0.03(+0.17%)
Nov 21, 2019	18.22	18.86	17.99	18.39	1,224,981	-0.12(-0.64%)
Nov 20, 2019	18.61	18.79	18.24	18.51	1,122,174	-0.27(-1.43%)
Nov 19, 2019	19.01	19.19	18.56	18.78	855,975	-0.23(-1.21%)
Nov 18, 2019	19.61	19.71	18.98	19.01	646,548	-0.42(-2.16%)
Nov 15, 2019	19.96	20.15	19.39	19.43	1,107,088	+0.71(+3.80%)
Nov 14, 2019	18.76	19.21	18.54	18.71	1,327,175	-0.33(-1.74%)
Nov 13, 2019	18.74	19.33	18.20	19.05	2,635,808	-0.66(-3.33%)
Nov 12, 2019	19.83	20.48	19.47	19.70	2,592,508	-1.70(-7.94%)
Nov 11, 2019	20.38	21.57	20.16	21.40	2,138,491	+0.33(+1.58%)
Nov 08, 2019	22.13	22.13	20.88	21.07	1,010,583	-1.15(-5.16%)
Nov 07, 2019	22.00	22.26	21.67	22.22	1,125,855	+0.53(+2.44%)
Nov 06, 2019	21.82	22.15	21.62	21.69	1,086,500	-0.52(-2.35%)
Nov 05, 2019	22.67	22.67	21.77	22.21	2,042,469	-0.51(-2.23%)
Nov 04, 2019	22.64	23.18	22.43	22.71	2,049,465	+0.04(+0.17%)
Nov 01, 2019	21.81	22.68	21.58	22.68	1,158,818	+1.19(+5.52%)
Oct 31, 2019	21.39	21.69	20.72	21.49	1,165,775	-0.02(-0.11%)
Oct 30, 2019	21.98	21.98	20.82	21.51	1,195,086	-0.53(-2.40%)
Oct 29, 2019	22.07	22.26	21.73	22.04	798,016	-0.25(-1.10%)
Oct 28, 2019	21.82	22.42	21.64	22.29	1,199,964	+0.70(+3.22%)
Oct 25, 2019	20.95	21.72	20.56	21.59	1,257,474	-0.39(-1.76%)
Oct 24, 2019	21.93	22.06	21.73	21.98	590,751	+0.18(+0.83%)
Oct 23, 2019	21.82	21.90	21.51	21.80	717,320	+0.02(+0.07%)
Oct 22, 2019	21.62	22.07	21.05	21.78	1,195,691	+0.01(+0.04%)
Oct 21, 2019	21.35	21.86	20.65	21.77	1,612,970	-0.66(-2.93%)
Oct 18, 2019	22.44	22.77	22.34	22.43	375,648	-0.07(-0.32%)
Oct 17, 2019	22.22	22.67	22.22	22.50	499,645	+0.43(+1.93%)
Oct 16, 2019	22.17	22.41	21.96	22.07	574,459	+0.04(+0.18%)
Oct 15, 2019	21.73	22.12	21.63	22.03	524,227	+0.23(+1.05%)
Oct 14, 2019	22.28	22.31	21.81	21.81	470,429	-0.47(-2.09%)
Oct 11, 2019	21.77	22.55	21.77	22.27	928,876	+0.91(+4.26%)
Oct 10, 2019	20.79	21.39	20.70	21.36	680,254	+0.67(+3.25%)
Oct 09, 2019	20.84	21.02	20.52	20.69	321,755	+0.06(+0.27%)
Oct 08, 2019	21.03	21.03	20.63	20.64	837,423	-0.39(-1.84%)
Oct 07, 2019	21.09	21.32	21.02	21.02	425,888	-0.32(-1.52%)
Oct 04, 2019	21.32	21.54	21.27	21.35	348,708	-0.07(-0.33%)
Oct 03, 2019	21.35	21.59	21.15	21.42	354,527	+0.00(+0.00%)
Oct 02, 2019	21.54	21.87	21.27	21.42	635,196	-0.36(-1.67%)
Oct 01, 2019	21.96	22.19	21.65	21.78	675,117	-0.19(-0.86%)
Sep 30, 2019	22.02	22.33	21.63	21.97	731,186	-0.08(-0.36%)
Sep 27, 2019	22.14	22.40	21.85	22.05	728,151	-0.02(-0.07%)
Sep 26, 2019	22.21	22.61	21.80	22.07	612,538	+0.36(+1.64%)
Sep 25, 2019	21.35	21.81	21.22	21.71	563,861	+0.27(+1.25%)
Sep 24, 2019	21.87	22.23	21.41	21.44	650,084	-0.62(-2.80%)
Sep 23, 2019	21.79	22.58	21.79	22.06	732,130	+0.04(+0.18%)
Sep 20, 2019	22.07	22.23	21.82	22.02	609,764	-0.10(-0.46%)
Sep 19, 2019	21.83	22.26	21.82	22.12	383,331	+0.27(+1.23%)
Sep 18, 2019	21.77	21.96	21.68	21.85	259,913	+0.02(+0.11%)
Sep 17, 2019	22.10	22.37	21.80	21.83	937,152	-0.34(-1.53%)
Sep 16, 2019	21.90	22.23	21.57	22.17	697,847	+0.34(+1.56%)
Sep 13, 2019	21.92	22.30	21.81	21.83	687,550	-0.09(-0.43%)
Sep 12, 2019	21.94	22.10	20.77	21.92	1,315,520	+0.20(+0.91%)
Sep 11, 2019	20.98	21.77	20.81	21.73	1,585,454	+0.96(+4.65%)
Sep 10, 2019	19.92	20.78	19.92	20.76	1,211,795	+0.80(+4.00%)
Sep 09, 2019	19.77	19.98	19.66	19.96	669,328	+0.33(+1.69%)
Sep 06, 2019	19.65	20.00	19.58	19.63	897,256	+0.08(+0.40%)
Sep 05, 2019	19.10	19.73	19.10	19.55	765,810	+0.80(+4.28%)
Sep 04, 2019	18.87	19.23	18.65	18.75	901,607	+0.14(+0.76%)

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.