Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	22.63	22.70	22.37	22.38	383,514	-0.32(-1.41%)
Nov 27, 2019	22.47	22.76	22.40	22.70	782,151	+0.30(+1.35%)
Nov 26, 2019	22.34	22.52	22.28	22.40	976,533	+0.04(+0.19%)
Nov 25, 2019	22.19	22.46	22.11	22.36	960,515	+0.25(+1.14%)
Nov 22, 2019	22.17	22.22	22.04	22.11	486,839	+0.01(+0.05%)
Nov 21, 2019	22.18	22.22	21.96	22.09	847,037	+0.03(+0.12%)
Nov 20, 2019	22.31	22.41	22.01	22.07	1,151,876	-0.29(-1.32%)
Nov 19, 2019	22.35	22.45	22.22	22.36	1,036,406	+0.22(+0.98%)
Nov 18, 2019	22.15	22.29	21.97	22.15	1,020,371	-0.11(-0.51%)
Nov 15, 2019	22.37	22.41	22.14	22.26	873,902	-0.03(-0.12%)
Nov 14, 2019	22.25	22.38	22.18	22.29	559,490	-0.01(-0.04%)
Nov 13, 2019	21.96	22.32	21.83	22.29	1,222,449	+0.17(+0.78%)
Nov 12, 2019	21.75	22.27	21.67	22.12	1,596,521	+0.43(+2.00%)
Nov 11, 2019	21.90	21.90	21.63	21.69	589,834	-0.21(-0.95%)
Nov 08, 2019	21.57	21.90	21.39	21.90	1,207,576	+0.29(+1.32%)
Nov 07, 2019	21.87	22.02	21.54	21.61	1,265,687	-0.15(-0.68%)
Nov 06, 2019	21.57	21.77	21.52	21.76	1,093,234	+0.11(+0.52%)
Nov 05, 2019	21.77	21.83	21.50	21.64	988,974	-0.08(-0.36%)
Nov 04, 2019	21.57	21.80	21.47	21.72	1,155,478	+0.28(+1.29%)
Nov 01, 2019	21.92	21.97	21.41	21.45	1,633,154	-0.29(-1.35%)
Oct 31, 2019	21.57	22.38	21.44	21.74	2,444,307	+0.41(+1.91%)
Oct 30, 2019	21.44	21.55	21.17	21.33	1,619,319	-0.18(-0.85%)
Oct 29, 2019	21.43	21.71	21.43	21.51	877,402	+0.00(+0.00%)
Oct 28, 2019	21.77	21.82	21.38	21.51	1,079,409	-0.14(-0.64%)
Oct 25, 2019	21.45	21.84	21.32	21.65	1,376,491	+0.17(+0.81%)
Oct 24, 2019	21.38	21.51	21.22	21.48	668,855	+0.16(+0.73%)
Oct 23, 2019	21.29	21.47	21.16	21.32	1,123,073	-0.03(-0.12%)
Oct 22, 2019	21.03	21.72	21.03	21.35	1,776,428	+0.38(+1.82%)
Oct 21, 2019	20.71	21.14	20.70	20.97	850,885	+0.34(+1.64%)
Oct 18, 2019	20.34	20.67	20.34	20.63	703,832	+0.21(+1.02%)
Oct 17, 2019	20.29	20.49	20.22	20.42	649,061	+0.19(+0.94%)
Oct 16, 2019	20.35	20.45	20.16	20.23	527,756	-0.17(-0.85%)
Oct 15, 2019	20.14	20.56	19.95	20.41	1,158,827	+0.32(+1.60%)
Oct 14, 2019	20.05	20.13	19.93	20.09	575,765	-0.11(-0.56%)
Oct 11, 2019	20.18	20.35	20.14	20.20	926,897	+0.37(+1.88%)
Oct 10, 2019	19.69	19.90	19.68	19.83	987,730	+0.29(+1.51%)
Oct 09, 2019	19.72	19.74	19.43	19.53	699,356	+0.00(+0.00%)
Oct 08, 2019	19.61	19.87	19.47	19.53	1,074,242	-0.29(-1.44%)
Oct 07, 2019	20.10	20.17	19.82	19.82	927,313	-0.36(-1.76%)
Oct 04, 2019	19.78	20.19	19.78	20.17	970,771	+0.36(+1.84%)
Oct 03, 2019	19.61	19.83	19.50	19.81	1,050,728	+0.04(+0.22%)
Oct 02, 2019	19.67	19.87	19.63	19.76	1,738,323	-0.09(-0.44%)
Oct 01, 2019	19.90	20.26	19.84	19.85	1,660,100	+0.07(+0.35%)
Sep 30, 2019	20.08	20.13	19.73	19.78	1,441,642	-0.24(-1.21%)
Sep 27, 2019	20.55	20.57	19.92	20.02	908,077	-0.46(-2.24%)
Sep 26, 2019	20.42	20.58	20.38	20.48	623,338	+0.03(+0.13%)
Sep 25, 2019	20.27	20.56	19.98	20.46	1,245,518	+0.16(+0.81%)
Sep 24, 2019	20.34	20.54	20.22	20.29	1,091,077	-0.04(-0.21%)
Sep 23, 2019	20.65	20.67	20.28	20.34	1,096,380	-0.41(-1.96%)
Sep 20, 2019	20.66	20.93	20.60	20.74	2,930,672	+0.15(+0.72%)
Sep 19, 2019	20.22	20.78	20.22	20.60	1,352,220	+0.41(+2.02%)
Sep 18, 2019	20.10	20.22	19.89	20.19	1,118,279	+0.05(+0.26%)
Sep 17, 2019	20.20	20.22	19.98	20.14	949,777	-0.16(-0.77%)
Sep 16, 2019	19.90	20.37	19.86	20.29	1,185,329	+0.23(+1.12%)
Sep 13, 2019	20.56	20.58	20.02	20.07	1,545,406	-0.33(-1.61%)
Sep 12, 2019	20.66	20.70	20.40	20.40	1,459,710	-0.26(-1.26%)
Sep 11, 2019	20.48	20.68	20.16	20.66	1,228,321	+0.28(+1.36%)
Sep 10, 2019	20.30	20.39	19.80	20.38	1,956,956	+0.11(+0.56%)
Sep 09, 2019	19.67	20.29	19.57	20.27	1,823,954	+0.76(+3.91%)
Sep 06, 2019	19.83	20.14	19.50	19.50	1,184,138	-0.28(-1.40%)
Sep 05, 2019	19.71	19.95	19.58	19.78	1,400,127	+0.34(+1.74%)
Sep 04, 2019	19.73	19.75	19.28	19.44	1,428,857	-0.08(-0.40%)

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.