Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	19.53	19.86	19.07	19.10	3,730,430	-0.81(-4.05%)
Nov 27, 2019	19.68	20.07	19.58	19.91	4,921,494	+0.28(+1.44%)
Nov 26, 2019	20.15	20.35	19.55	19.62	5,481,281	-0.57(-2.80%)
Nov 25, 2019	20.08	20.33	19.85	20.19	5,177,224	+0.12(+0.60%)
Nov 22, 2019	20.02	20.24	19.74	20.07	4,014,928	+0.16(+0.82%)
Nov 21, 2019	19.76	20.00	19.29	19.91	5,159,572	+0.30(+1.53%)
Nov 20, 2019	19.22	20.09	19.02	19.61	3,642,856	+0.43(+2.24%)
Nov 19, 2019	19.48	19.65	19.12	19.18	3,433,768	-0.52(-2.65%)
Nov 18, 2019	20.21	20.21	19.43	19.70	4,999,786	-0.80(-3.89%)
Nov 15, 2019	20.27	20.91	20.22	20.50	4,835,177	+0.41(+2.05%)
Nov 14, 2019	20.07	20.60	19.95	20.09	5,978,705	+0.11(+0.56%)
Nov 13, 2019	20.17	20.41	19.81	19.98	3,708,972	-0.43(-2.10%)
Nov 12, 2019	20.62	20.87	20.18	20.40	5,001,599	-0.04(-0.21%)
Nov 11, 2019	20.60	20.89	20.37	20.45	5,157,547	-0.50(-2.37%)
Nov 08, 2019	20.35	21.00	20.05	20.94	5,060,186	+0.30(+1.45%)
Nov 07, 2019	20.45	20.79	20.28	20.64	7,161,062	+0.39(+1.95%)
Nov 06, 2019	20.45	21.10	19.92	20.25	5,571,915	-0.29(-1.42%)
Nov 05, 2019	21.26	21.50	20.34	20.54	7,326,299	-0.48(-2.28%)
Nov 04, 2019	20.92	21.30	20.87	21.02	8,539,398	+0.61(+2.98%)
Nov 01, 2019	18.89	20.84	18.77	20.41	11,936,888	+1.84(+9.93%)
Oct 31, 2019	17.99	19.11	17.55	18.57	7,829,120	+0.26(+1.40%)
Oct 30, 2019	18.89	19.13	18.23	18.31	5,668,775	-0.59(-3.13%)
Oct 29, 2019	18.39	19.35	18.14	18.90	5,553,789	+0.27(+1.47%)
Oct 28, 2019	19.07	19.42	18.55	18.63	5,980,702	-0.29(-1.54%)
Oct 25, 2019	19.91	19.94	17.63	18.92	16,995,090	-0.99(-4.99%)
Oct 24, 2019	20.33	20.40	19.33	19.92	5,124,661	-0.27(-1.32%)
Oct 23, 2019	19.69	20.25	19.20	20.18	4,291,813	+0.51(+2.57%)
Oct 22, 2019	19.56	20.07	19.16	19.68	5,626,567	+0.15(+0.79%)
Oct 21, 2019	19.02	19.61	18.90	19.52	5,661,612	+0.71(+3.78%)
Oct 18, 2019	18.78	19.78	18.67	18.81	10,361,867	+0.27(+1.45%)
Oct 17, 2019	18.31	18.72	18.04	18.54	5,344,704	+0.30(+1.65%)
Oct 16, 2019	18.41	19.13	18.23	18.24	7,932,614	-0.35(-1.89%)
Oct 15, 2019	18.28	18.88	17.96	18.59	6,409,153	+0.20(+1.09%)
Oct 14, 2019	17.61	18.63	17.48	18.39	10,406,656	+0.44(+2.43%)
Oct 11, 2019	17.37	18.10	17.37	17.95	7,452,174	+0.83(+4.85%)
Oct 10, 2019	17.26	17.50	16.99	17.12	4,946,138	-0.08(-0.49%)
Oct 09, 2019	17.20	17.38	16.86	17.21	5,853,862	+0.23(+1.38%)
Oct 08, 2019	17.60	17.81	16.97	16.97	7,580,374	-0.96(-5.37%)
Oct 07, 2019	18.63	18.69	17.88	17.94	6,663,419	-0.64(-3.43%)
Oct 04, 2019	19.41	19.71	18.17	18.57	7,431,057	-1.01(-5.18%)
Oct 03, 2019	19.21	19.59	18.81	19.59	6,863,969	+0.14(+0.73%)
Oct 02, 2019	20.15	20.38	19.36	19.45	5,202,557	-0.90(-4.41%)
Oct 01, 2019	21.55	21.69	20.30	20.34	5,220,873	-1.11(-5.20%)
Sep 30, 2019	21.48	21.76	21.34	21.46	4,590,651	-0.08(-0.39%)
Sep 27, 2019	20.85	21.72	20.83	21.54	6,133,393	+0.36(+1.70%)
Sep 26, 2019	21.11	21.31	20.84	21.18	5,410,621	-0.21(-0.98%)
Sep 25, 2019	20.90	21.47	20.83	21.39	5,139,896	+0.12(+0.55%)
Sep 24, 2019	21.75	21.87	21.07	21.27	5,000,155	-0.67(-3.06%)
Sep 23, 2019	21.35	22.07	21.28	21.94	6,030,374	+0.32(+1.47%)
Sep 20, 2019	21.72	21.85	21.41	21.63	7,330,007	+0.03(+0.16%)
Sep 19, 2019	21.68	21.89	21.30	21.59	5,986,092	+0.28(+1.30%)
Sep 18, 2019	21.38	21.90	21.06	21.32	14,430,643	-0.49(-2.27%)
Sep 17, 2019	23.60	23.76	21.58	21.81	11,835,727	-2.04(-8.54%)
Sep 16, 2019	22.51	24.40	21.67	23.85	21,250,374	+3.44(+16.89%)
Sep 13, 2019	20.23	20.51	19.93	20.40	4,710,699	+0.42(+2.10%)
Sep 12, 2019	19.65	20.14	19.25	19.98	4,500,696	-0.13(-0.63%)
Sep 11, 2019	20.01	20.64	19.73	20.11	6,061,825	+0.24(+1.22%)
Sep 10, 2019	20.03	20.49	19.71	19.87	5,876,624	+0.04(+0.21%)
Sep 09, 2019	19.10	19.87	18.98	19.82	7,305,035	+1.09(+5.82%)
Sep 06, 2019	18.69	18.84	18.39	18.73	4,596,644	-0.27(-1.41%)
Sep 05, 2019	18.67	19.40	18.65	19.00	5,921,720	+0.53(+2.86%)
Sep 04, 2019	18.34	18.62	18.11	18.47	4,834,843	+0.53(+2.94%)

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.