Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	20.80	20.93	20.48	20.63	1,700,939	-0.47(-2.21%)
Nov 27, 2019	20.70	21.10	20.56	21.09	2,972,794	+0.44(+2.12%)
Nov 26, 2019	21.04	21.07	20.60	20.66	5,297,628	-0.35(-1.66%)
Nov 25, 2019	20.92	21.29	20.76	21.00	5,081,274	+0.00(+0.00%)
Nov 22, 2019	20.72	21.14	20.58	21.00	4,551,138	+0.35(+1.68%)
Nov 21, 2019	20.16	20.69	19.95	20.66	4,648,298	+0.71(+3.54%)
Nov 20, 2019	19.34	20.32	19.32	19.95	6,012,263	+0.59(+3.03%)
Nov 19, 2019	19.63	19.64	19.04	19.36	5,434,535	-0.43(-2.16%)
Nov 18, 2019	20.47	20.57	19.72	19.79	5,854,313	-0.95(-4.60%)
Nov 15, 2019	21.47	21.54	20.62	20.74	10,722,995	-0.63(-2.93%)
Nov 14, 2019	21.08	21.75	20.97	21.37	7,203,337	+0.44(+2.09%)
Nov 13, 2019	20.96	21.13	20.63	20.93	4,406,926	-0.18(-0.85%)
Nov 12, 2019	21.22	21.53	20.93	21.11	5,443,894	-0.07(-0.33%)
Nov 11, 2019	20.93	21.28	20.65	21.18	4,144,355	-0.11(-0.51%)
Nov 08, 2019	20.20	21.36	19.96	21.29	8,249,944	+0.86(+4.23%)
Nov 07, 2019	21.08	21.59	20.09	20.43	10,982,580	-0.34(-1.63%)
Nov 06, 2019	21.37	21.61	20.50	20.76	7,659,892	-0.77(-3.55%)
Nov 05, 2019	21.36	21.75	21.29	21.53	6,655,842	+0.35(+1.64%)
Nov 04, 2019	20.25	21.20	20.21	21.18	6,921,499	+1.29(+6.49%)
Nov 01, 2019	19.22	19.96	19.16	19.89	4,899,096	+0.87(+4.60%)
Oct 31, 2019	19.07	19.31	18.77	19.02	5,924,318	-0.15(-0.77%)
Oct 30, 2019	20.13	20.24	19.09	19.16	5,941,009	-0.96(-4.76%)
Oct 29, 2019	19.74	20.32	19.54	20.12	3,992,338	+0.17(+0.84%)
Oct 28, 2019	20.43	20.69	19.85	19.95	3,447,951	-0.40(-1.99%)
Oct 25, 2019	20.10	20.48	19.79	20.36	3,701,536	+0.26(+1.28%)
Oct 24, 2019	20.40	20.51	19.96	20.10	3,256,998	-0.15(-0.73%)
Oct 23, 2019	19.96	20.42	19.59	20.25	3,548,925	+0.29(+1.43%)
Oct 22, 2019	19.32	20.19	19.26	19.96	3,955,785	+0.61(+3.16%)
Oct 21, 2019	18.82	19.50	18.79	19.35	3,800,096	+0.53(+2.83%)
Oct 18, 2019	19.31	19.82	18.82	18.82	7,542,947	-0.54(-2.80%)
Oct 17, 2019	20.10	20.10	19.24	19.36	7,738,743	-0.68(-3.40%)
Oct 16, 2019	20.61	20.72	20.04	20.04	4,393,375	-0.61(-2.96%)
Oct 15, 2019	20.19	20.95	20.08	20.65	6,342,431	+0.47(+2.35%)
Oct 14, 2019	19.93	20.31	19.59	20.18	4,650,886	-0.14(-0.68%)
Oct 11, 2019	20.18	20.57	19.88	20.32	5,531,744	+0.45(+2.29%)
Oct 10, 2019	19.29	19.89	19.17	19.86	7,595,387	+0.66(+3.44%)
Oct 09, 2019	19.40	19.49	18.88	19.20	5,787,717	-0.01(-0.05%)
Oct 08, 2019	19.34	19.79	19.21	19.21	11,957,556	-0.26(-1.32%)
Oct 07, 2019	20.34	20.39	19.44	19.47	8,603,733	-0.86(-4.23%)
Oct 04, 2019	20.53	20.68	20.03	20.33	4,474,639	-0.33(-1.58%)
Oct 03, 2019	19.97	20.68	19.88	20.65	5,261,621	+0.30(+1.45%)
Oct 02, 2019	21.16	21.32	20.35	20.36	9,083,487	-0.77(-3.64%)
Oct 01, 2019	22.36	22.52	21.08	21.13	6,417,282	-1.05(-4.72%)
Sep 30, 2019	22.18	22.34	21.86	22.18	4,263,389	+0.00(+0.00%)
Sep 27, 2019	22.05	22.68	21.89	22.18	4,540,474	-0.23(-1.01%)
Sep 26, 2019	22.44	22.62	22.02	22.40	3,929,693	-0.30(-1.30%)
Sep 25, 2019	22.05	22.84	22.05	22.70	5,826,223	+0.32(+1.41%)
Sep 24, 2019	23.03	23.13	22.29	22.38	4,977,993	-0.76(-3.29%)
Sep 23, 2019	22.66	23.27	22.44	23.14	4,346,480	+0.29(+1.25%)
Sep 20, 2019	23.12	23.33	22.74	22.86	7,828,771	-0.15(-0.64%)
Sep 19, 2019	24.22	24.35	22.85	23.00	7,796,411	-0.93(-3.88%)
Sep 18, 2019	24.39	24.58	23.72	23.93	4,706,356	-0.84(-3.39%)
Sep 17, 2019	24.80	25.31	24.11	24.77	8,475,371	-0.14(-0.55%)
Sep 16, 2019	26.67	26.96	23.65	24.91	21,641,748	+0.19(+0.76%)
Sep 13, 2019	24.62	24.97	24.14	24.72	3,621,623	+0.39(+1.62%)
Sep 12, 2019	23.88	24.53	23.13	24.33	4,688,393	-0.04(-0.16%)
Sep 11, 2019	24.11	24.78	23.75	24.37	6,050,098	+0.46(+1.94%)
Sep 10, 2019	23.55	24.36	23.55	23.90	5,001,974	+0.44(+1.89%)
Sep 09, 2019	22.71	23.75	22.71	23.46	7,712,167	+1.04(+4.62%)
Sep 06, 2019	21.91	22.45	21.49	22.42	4,022,607	+0.03(+0.13%)
Sep 05, 2019	22.40	22.58	22.07	22.39	7,070,199	+0.16(+0.71%)
Sep 04, 2019	22.36	22.46	22.04	22.23	4,033,721	+0.21(+0.94%)

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.