Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	21.59	21.67	21.37	21.42	395,145	-0.08(-0.38%)
Nov 27, 2019	21.18	21.64	21.06	21.50	1,630,279	+0.38(+1.79%)
Nov 26, 2019	21.02	21.35	20.98	21.12	1,855,032	+0.07(+0.31%)
Nov 25, 2019	21.33	21.55	21.04	21.06	2,026,826	-0.17(-0.81%)
Nov 22, 2019	21.55	21.70	21.22	21.23	1,841,007	-0.31(-1.45%)
Nov 21, 2019	21.49	21.66	21.37	21.54	1,816,307	+0.00(+0.00%)
Nov 20, 2019	21.84	22.00	21.48	21.54	2,553,845	-0.29(-1.32%)
Nov 19, 2019	21.98	22.08	21.77	21.83	762,891	-0.14(-0.64%)
Nov 18, 2019	21.98	22.25	21.84	21.97	1,155,528	+0.00(+0.00%)
Nov 15, 2019	21.82	22.13	21.75	21.97	3,684,207	+0.18(+0.83%)
Nov 14, 2019	21.82	22.03	21.62	21.79	1,218,672	+0.02(+0.11%)
Nov 13, 2019	21.32	22.08	21.30	21.76	3,537,573	+0.42(+1.96%)
Nov 12, 2019	21.76	22.05	21.33	21.35	1,299,029	-0.39(-1.78%)
Nov 11, 2019	21.34	21.75	21.27	21.73	2,050,356	+0.53(+2.52%)
Nov 08, 2019	20.84	21.44	20.74	21.20	2,513,266	+0.34(+1.65%)
Nov 07, 2019	20.53	21.14	20.53	20.85	1,357,409	+0.23(+1.11%)
Nov 06, 2019	20.57	20.76	20.46	20.62	1,425,474	+0.13(+0.64%)
Nov 05, 2019	21.16	21.18	20.12	20.49	2,727,175	-0.66(-3.11%)
Nov 04, 2019	21.18	21.22	21.05	21.15	1,844,813	-0.03(-0.16%)
Nov 01, 2019	21.13	21.25	20.95	21.18	1,160,709	+0.12(+0.55%)
Oct 31, 2019	21.05	21.20	20.89	21.07	1,433,729	+0.07(+0.31%)
Oct 30, 2019	21.02	21.04	20.57	21.00	1,185,950	+0.07(+0.31%)
Oct 29, 2019	20.72	21.05	20.68	20.93	982,160	+0.16(+0.79%)
Oct 28, 2019	20.48	20.81	20.38	20.77	1,094,832	+0.28(+1.36%)
Oct 25, 2019	20.39	20.51	20.28	20.49	1,247,802	+0.13(+0.65%)
Oct 24, 2019	20.23	20.41	20.05	20.36	1,732,118	+0.16(+0.77%)
Oct 23, 2019	20.32	20.35	19.98	20.20	717,824	-0.14(-0.69%)
Oct 22, 2019	20.33	20.46	20.17	20.34	773,640	+0.03(+0.16%)
Oct 21, 2019	20.36	20.49	20.16	20.31	1,206,671	-0.01(-0.04%)
Oct 18, 2019	19.97	20.35	19.92	20.32	1,281,299	+0.39(+1.98%)
Oct 17, 2019	19.56	20.20	19.50	19.92	2,879,113	+0.39(+2.02%)
Oct 16, 2019	19.46	19.61	19.27	19.53	1,387,495	+0.03(+0.17%)
Oct 15, 2019	19.51	19.65	19.39	19.50	1,383,371	+0.02(+0.13%)
Oct 14, 2019	19.52	19.53	19.42	19.47	1,394,946	-0.06(-0.29%)
Oct 11, 2019	19.70	19.76	19.50	19.53	2,722,288	-0.16(-0.79%)
Oct 10, 2019	19.84	20.04	19.55	19.69	19,587,880	-0.20(-0.99%)
Oct 09, 2019	19.91	20.11	19.79	19.88	1,621,344	-0.01(-0.04%)
Oct 08, 2019	19.75	20.06	19.64	19.89	1,651,112	+0.07(+0.37%)
Oct 07, 2019	19.77	20.11	19.72	19.82	2,504,427	+0.01(+0.04%)
Oct 04, 2019	19.71	20.07	19.71	19.81	2,327,387	+0.05(+0.25%)
Oct 03, 2019	20.03	20.19	19.49	19.76	5,532,923	+0.93(+4.93%)
Oct 02, 2019	18.90	19.08	18.56	18.83	743,687	-0.07(-0.39%)
Oct 01, 2019	18.82	19.05	18.52	18.91	869,241	+0.10(+0.52%)
Sep 30, 2019	18.45	18.96	18.45	18.81	857,113	+0.32(+1.73%)
Sep 27, 2019	18.91	18.99	18.32	18.49	866,420	-0.40(-2.13%)
Sep 26, 2019	18.97	19.02	18.73	18.89	916,231	-0.06(-0.30%)
Sep 25, 2019	19.09	19.15	18.72	18.95	1,344,324	-0.15(-0.81%)
Sep 24, 2019	18.95	19.14	18.91	19.10	1,094,850	+0.20(+1.08%)
Sep 23, 2019	18.86	19.20	18.82	18.90	1,264,407	+0.04(+0.22%)
Sep 20, 2019	18.60	18.91	18.60	18.86	6,224,140	+0.29(+1.58%)
Sep 19, 2019	18.39	18.65	18.35	18.57	752,315	+0.23(+1.24%)
Sep 18, 2019	18.55	18.62	18.21	18.34	934,020	-0.15(-0.84%)
Sep 17, 2019	18.19	18.65	18.17	18.49	787,786	+0.27(+1.47%)
Sep 16, 2019	18.36	18.50	18.21	18.22	1,179,947	-0.03(-0.18%)
Sep 13, 2019	18.40	18.58	18.23	18.26	1,319,497	-0.10(-0.53%)
Sep 12, 2019	18.45	18.60	18.18	18.35	3,806,877	+0.13(+0.71%)
Sep 11, 2019	17.93	18.29	17.84	18.22	757,488	+0.26(+1.45%)
Sep 10, 2019	18.26	18.26	17.48	17.96	1,446,674	-0.37(-2.00%)
Sep 09, 2019	18.43	18.57	18.27	18.33	947,866	-0.08(-0.44%)
Sep 06, 2019	18.47	18.76	18.35	18.41	1,496,823	-0.06(-0.31%)
Sep 05, 2019	18.70	18.89	18.46	18.47	1,789,456	-0.15(-0.79%)
Sep 04, 2019	18.44	18.75	18.44	18.61	988,236	+0.30(+1.64%)

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.