Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	20.88	21.00	20.63	20.80	902,076	-0.13(-0.62%)
Nov 28, 2019	21.00	21.10	20.90	20.93	406,148	-0.05(-0.24%)
Nov 27, 2019	21.01	21.16	20.82	20.98	1,382,679	-0.02(-0.10%)
Nov 26, 2019	21.13	21.18	20.84	21.00	2,290,794	-0.12(-0.57%)
Nov 25, 2019	21.15	21.31	20.98	21.12	1,573,405	+0.19(+0.91%)
Nov 22, 2019	21.05	21.38	20.89	20.93	1,432,252	+0.10(+0.48%)
Nov 21, 2019	20.88	21.00	20.58	20.83	2,148,926	-0.30(-1.42%)
Nov 20, 2019	21.25	21.60	20.87	21.13	2,062,868	-0.27(-1.26%)
Nov 19, 2019	21.30	21.58	21.11	21.40	1,045,681	+0.26(+1.23%)
Nov 18, 2019	21.50	21.60	20.87	21.14	1,851,719	-0.53(-2.45%)
Nov 15, 2019	21.11	21.74	21.11	21.67	1,166,058	+0.63(+2.99%)
Nov 14, 2019	21.10	21.16	20.86	21.04	1,084,390	-0.03(-0.14%)
Nov 13, 2019	21.45	21.50	21.01	21.07	1,858,072	-0.84(-3.83%)
Nov 12, 2019	22.21	22.63	21.84	21.91	1,619,735	-0.26(-1.17%)
Nov 11, 2019	22.09	22.35	21.93	22.17	1,973,229	-0.28(-1.25%)
Nov 08, 2019	22.59	22.73	22.34	22.45	1,574,092	-0.29(-1.28%)
Nov 07, 2019	22.61	23.09	22.58	22.74	2,701,646	+0.50(+2.25%)
Nov 06, 2019	22.80	22.88	22.18	22.24	2,185,990	-0.58(-2.54%)
Nov 05, 2019	21.76	23.01	21.71	22.82	2,030,382	+1.25(+5.80%)
Nov 04, 2019	21.55	21.74	21.22	21.57	1,499,366	+0.38(+1.79%)
Nov 01, 2019	21.02	21.33	20.73	21.19	1,974,980	+0.37(+1.78%)
Oct 31, 2019	21.31	21.38	20.59	20.82	1,643,939	-0.74(-3.43%)
Oct 30, 2019	22.01	22.08	21.26	21.56	1,442,700	-0.67(-3.01%)
Oct 29, 2019	22.09	22.39	21.90	22.23	1,400,249	+0.01(+0.05%)
Oct 28, 2019	21.81	22.39	21.81	22.22	1,148,204	+0.42(+1.93%)
Oct 25, 2019	20.73	21.93	20.73	21.80	1,478,135	+0.85(+4.06%)
Oct 24, 2019	22.51	23.00	20.70	20.95	1,836,714	-1.09(-4.95%)
Oct 23, 2019	21.73	22.10	21.19	22.04	1,003,574	+0.48(+2.23%)
Oct 22, 2019	21.33	21.69	20.99	21.56	1,023,423	+0.11(+0.51%)
Oct 21, 2019	22.01	22.15	21.45	21.45	831,400	-0.17(-0.79%)
Oct 18, 2019	21.92	22.04	21.55	21.62	1,325,511	+0.12(+0.56%)
Oct 17, 2019	21.67	22.28	21.48	21.50	1,346,050	-0.06(-0.28%)
Oct 16, 2019	21.28	21.69	21.21	21.56	1,111,286	+0.25(+1.17%)
Oct 15, 2019	21.50	21.82	21.14	21.31	1,427,131	-0.83(-3.75%)
Oct 11, 2019		22.14	22.14	22.14	0	+1.06(+5.03%)
Oct 10, 2019	20.10	21.21	20.10	21.08	2,079,201	+1.30(+6.57%)
Oct 09, 2019	19.79	19.98	19.34	19.78	923,350	+0.11(+0.56%)
Oct 08, 2019	20.15	20.15	19.64	19.67	1,007,516	-0.59(-2.91%)
Oct 07, 2019	20.58	20.70	20.20	20.26	1,106,420	-0.52(-2.50%)
Oct 04, 2019	20.62	20.99	20.59	20.78	1,268,077	+0.11(+0.53%)
Oct 03, 2019	19.90	20.95	19.87	20.67	1,673,898	+0.52(+2.58%)
Oct 02, 2019	20.00	20.42	19.88	20.15	1,985,711	-0.21(-1.03%)
Oct 01, 2019	21.32	21.68	20.22	20.36	1,450,801	-1.12(-5.21%)
Sep 30, 2019	21.55	21.79	21.44	21.48	1,359,750	-0.19(-0.88%)
Sep 27, 2019	21.48	21.72	21.29	21.67	1,032,092	+0.34(+1.59%)
Sep 26, 2019	21.77	21.78	21.05	21.33	1,670,233	-0.51(-2.34%)
Sep 25, 2019	21.58	22.08	21.46	21.84	1,581,027	+0.04(+0.18%)
Sep 24, 2019	22.26	22.44	21.73	21.80	2,086,514	-0.81(-3.58%)
Sep 23, 2019	22.63	22.63	22.20	22.61	1,575,932	-0.43(-1.87%)
Sep 20, 2019	23.39	23.60	23.02	23.04	3,624,307	-0.47(-2.00%)
Sep 19, 2019	23.83	23.95	23.29	23.51	2,101,424	-0.31(-1.30%)
Sep 18, 2019	24.76	24.76	23.52	23.82	1,526,956	-1.00(-4.03%)
Sep 17, 2019	24.48	25.03	24.01	24.82	1,493,912	-0.02(-0.08%)
Sep 16, 2019	25.56	25.73	24.78	24.84	1,351,088	-0.53(-2.09%)
Sep 13, 2019	25.53	25.74	25.23	25.37	1,669,575	+0.30(+1.20%)
Sep 12, 2019	24.66	25.23	24.36	25.07	2,186,835	+0.30(+1.21%)
Sep 11, 2019	24.49	24.80	23.97	24.77	1,198,487	+0.56(+2.31%)
Sep 10, 2019	23.62	24.22	23.62	24.21	1,241,360	+0.70(+2.98%)
Sep 09, 2019	23.01	23.55	22.86	23.51	1,247,610	+0.43(+1.86%)
Sep 06, 2019	23.34	23.41	22.94	23.08	975,525	-0.38(-1.62%)
Sep 05, 2019	23.07	23.68	23.07	23.46	1,421,312	+0.67(+2.94%)
Sep 04, 2019	22.79	23.08	22.51	22.79	1,427,906	+0.33(+1.47%)

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.