Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	23.89	24.75	23.56	24.60	1,428,691	+0.70(+2.93%)
Nov 28, 2019	23.25	24.01	23.14	23.90	1,718,341	+0.67(+2.88%)
Nov 27, 2019	22.55	23.26	22.30	23.23	3,593,790	+0.65(+2.88%)
Nov 26, 2019	22.32	22.72	21.66	22.58	5,135,965	-0.03(-0.13%)
Nov 25, 2019	24.00	24.40	22.44	22.61	7,606,932	+0.40(+1.80%)
Nov 22, 2019	22.68	22.70	22.17	22.21	414,220	-0.38(-1.68%)
Nov 21, 2019	22.42	23.23	22.41	22.59	1,005,435	+0.04(+0.18%)
Nov 20, 2019	22.39	22.62	22.02	22.55	599,454	+0.08(+0.36%)
Nov 19, 2019	22.59	23.25	22.16	22.47	1,143,684	-0.21(-0.93%)
Nov 18, 2019	21.42	22.75	21.42	22.68	989,004	+1.29(+6.03%)
Nov 15, 2019	19.85	22.01	19.80	21.39	2,024,516	+2.11(+10.94%)
Nov 14, 2019	19.36	19.47	18.92	19.28	718,328	+0.06(+0.31%)
Nov 13, 2019	19.28	19.55	19.18	19.22	641,842	+0.13(+0.68%)
Nov 12, 2019	18.73	19.18	18.51	19.09	707,961	+0.29(+1.54%)
Nov 11, 2019	18.74	18.96	18.61	18.80	389,865	+0.05(+0.27%)
Nov 08, 2019	18.51	18.89	18.30	18.75	770,010	+0.18(+0.97%)
Nov 07, 2019	19.95	19.95	18.52	18.57	1,620,946	-1.43(-7.15%)
Nov 06, 2019	19.90	20.14	19.62	20.00	587,822	+0.26(+1.32%)
Nov 05, 2019	20.03	20.21	19.49	19.74	1,045,460	-0.71(-3.47%)
Nov 04, 2019	21.10	21.21	20.44	20.45	692,906	-0.69(-3.26%)
Nov 01, 2019	21.78	21.79	20.93	21.14	673,052	-0.73(-3.34%)
Oct 31, 2019	21.25	21.89	21.19	21.87	783,998	+1.01(+4.84%)
Oct 30, 2019	20.44	20.88	20.16	20.86	740,871	+0.43(+2.10%)
Oct 29, 2019	19.57	20.63	19.55	20.43	951,642	+0.75(+3.81%)
Oct 28, 2019	20.15	20.20	19.52	19.68	593,531	-0.68(-3.34%)
Oct 25, 2019	21.01	21.35	19.84	20.36	1,085,849	-0.07(-0.34%)
Oct 24, 2019	19.58	20.55	19.42	20.43	1,114,045	+1.03(+5.31%)
Oct 23, 2019	19.60	19.83	19.27	19.40	703,079	-0.10(-0.51%)
Oct 22, 2019	19.69	19.95	19.31	19.50	508,135	-0.19(-0.96%)
Oct 21, 2019	20.86	21.17	19.67	19.69	561,220	-0.81(-3.95%)
Oct 18, 2019	20.27	20.54	20.16	20.50	428,606	+0.11(+0.54%)
Oct 17, 2019	19.80	20.70	19.63	20.39	577,271	+0.49(+2.46%)
Oct 16, 2019	19.72	20.06	19.54	19.90	846,620	+0.33(+1.69%)
Oct 15, 2019	21.19	21.19	19.55	19.57	1,034,746	-0.40(-2.00%)
Oct 11, 2019		19.97	19.97	19.97	0	-1.08(-5.13%)
Oct 10, 2019	21.13	21.20	20.56	21.05	682,126	-0.13(-0.61%)
Oct 09, 2019	21.38	21.42	21.00	21.18	633,206	-0.19(-0.89%)
Oct 08, 2019	21.31	21.93	20.98	21.37	822,170	+0.51(+2.44%)
Oct 07, 2019	20.73	21.12	20.65	20.86	552,977	-0.03(-0.14%)
Oct 04, 2019	20.65	20.96	20.41	20.89	415,327	+0.22(+1.06%)
Oct 03, 2019	20.55	21.20	20.45	20.67	713,197	+0.11(+0.54%)
Oct 02, 2019	20.43	20.82	20.07	20.56	826,620	+0.56(+2.80%)
Oct 01, 2019	19.45	20.73	19.28	20.00	912,878	+0.55(+2.83%)
Sep 30, 2019	19.90	20.00	18.93	19.45	1,812,288	-0.76(-3.76%)
Sep 27, 2019	20.03	20.77	20.00	20.21	1,073,262	-0.86(-4.08%)
Sep 26, 2019	21.85	22.08	21.04	21.07	857,895	-0.74(-3.39%)
Sep 25, 2019	22.24	22.35	21.57	21.81	875,104	-0.61(-2.72%)
Sep 24, 2019	21.36	22.53	21.28	22.42	1,050,250	+0.83(+3.84%)
Sep 23, 2019	21.48	22.31	21.48	21.59	1,005,015	+0.46(+2.18%)
Sep 20, 2019	20.93	21.35	20.35	21.13	2,088,963	+0.16(+0.76%)
Sep 19, 2019	20.38	21.30	20.38	20.97	974,078	+0.73(+3.61%)
Sep 18, 2019	20.87	21.09	19.92	20.24	1,322,433	-0.70(-3.34%)
Sep 17, 2019	19.69	21.51	19.67	20.94	1,335,874	+1.25(+6.35%)
Sep 16, 2019	20.15	20.15	19.31	19.69	1,000,761	-0.11(-0.56%)
Sep 13, 2019	20.56	20.97	19.62	19.80	1,075,737	-0.83(-4.02%)
Sep 12, 2019	22.13	22.52	20.55	20.63	1,388,268	-0.40(-1.90%)
Sep 11, 2019	21.43	21.64	20.89	21.03	1,156,379	-0.29(-1.36%)
Sep 10, 2019	21.36	21.78	21.15	21.32	738,187	-0.21(-0.98%)
Sep 09, 2019	22.12	22.43	21.12	21.53	1,286,075	-0.55(-2.49%)
Sep 06, 2019	22.80	23.32	22.01	22.08	1,115,301	-0.66(-2.90%)
Sep 05, 2019	23.85	24.00	22.68	22.74	1,519,137	-2.06(-8.31%)
Sep 04, 2019	24.75	24.84	24.20	24.80	762,463	+0.55(+2.27%)

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.