Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	21.64	21.95	21.56	21.58	602,352	-0.06(-0.26%)
Nov 27, 2019	21.23	21.64	20.97	21.64	1,200,409	+0.39(+1.84%)
Nov 26, 2019	21.91	22.09	21.15	21.24	1,179,608	-0.69(-3.14%)
Nov 25, 2019	21.76	22.08	21.57	21.93	1,001,589	+0.56(+2.61%)
Nov 22, 2019	21.52	21.71	21.15	21.37	680,625	-0.04(-0.17%)
Nov 21, 2019	21.13	21.58	20.93	21.41	1,262,320	+0.22(+1.05%)
Nov 20, 2019	21.23	21.62	21.00	21.19	1,178,281	-0.12(-0.57%)
Nov 19, 2019	21.83	21.93	21.29	21.31	753,886	-0.55(-2.51%)
Nov 18, 2019	23.01	23.01	21.77	21.86	1,123,806	-1.15(-5.02%)
Nov 15, 2019	23.13	23.46	22.86	23.01	979,869	-0.07(-0.28%)
Nov 14, 2019	23.53	23.61	22.92	23.08	926,739	-0.53(-2.25%)
Nov 13, 2019	23.31	23.68	22.97	23.61	1,283,902	+0.25(+1.08%)
Nov 12, 2019	23.33	23.83	23.06	23.36	1,031,452	+0.07(+0.28%)
Nov 11, 2019	24.33	24.53	23.18	23.29	1,726,596	-1.26(-5.12%)
Nov 08, 2019	24.83	24.87	23.76	24.55	1,196,544	-0.26(-1.05%)
Nov 07, 2019	26.05	26.39	24.54	24.81	1,680,121	-1.12(-4.31%)
Nov 06, 2019	26.17	26.25	25.43	25.93	1,182,121	-0.24(-0.93%)
Nov 05, 2019	28.52	28.53	26.13	26.17	1,816,171	-2.33(-8.17%)
Nov 04, 2019	28.27	28.80	28.15	28.50	1,044,210	+0.50(+1.80%)
Nov 01, 2019	27.94	28.16	27.64	28.00	804,532	+0.17(+0.60%)
Oct 31, 2019	27.54	27.83	27.17	27.83	1,376,989	+0.26(+0.95%)
Oct 30, 2019	27.85	27.91	27.26	27.57	1,788,790	-0.27(-0.97%)
Oct 29, 2019	28.28	28.42	27.83	27.84	1,120,802	-0.51(-1.80%)
Oct 28, 2019	29.23	29.76	28.34	28.35	942,890	-0.77(-2.65%)
Oct 25, 2019	29.13	29.27	28.85	29.12	699,376	-0.12(-0.40%)
Oct 24, 2019	29.43	29.65	29.17	29.23	587,160	-0.16(-0.55%)
Oct 23, 2019	29.49	29.58	29.05	29.40	927,045	-0.27(-0.91%)
Oct 22, 2019	29.58	30.14	29.31	29.67	1,086,413	+0.06(+0.21%)
Oct 21, 2019	29.68	30.06	29.53	29.60	969,029	-0.03(-0.09%)
Oct 18, 2019	29.48	30.07	29.35	29.63	591,256	+0.02(+0.06%)
Oct 17, 2019	29.67	29.84	29.43	29.61	567,958	+0.08(+0.27%)
Oct 16, 2019	29.18	29.75	28.96	29.53	588,190	+0.38(+1.29%)
Oct 15, 2019	29.05	29.62	28.73	29.15	927,160	+0.10(+0.34%)
Oct 14, 2019	29.06	29.19	28.32	29.06	2,427,855	-0.13(-0.46%)
Oct 11, 2019	28.72	29.28	28.53	29.19	621,606	+0.56(+1.94%)
Oct 10, 2019	28.35	28.80	28.23	28.63	668,826	+0.33(+1.17%)
Oct 09, 2019	28.63	28.75	28.28	28.30	496,010	-0.15(-0.54%)
Oct 08, 2019	28.75	28.82	28.28	28.46	629,130	-0.53(-1.82%)
Oct 07, 2019	29.12	29.43	28.70	28.98	838,136	-0.17(-0.58%)
Oct 04, 2019	28.11	29.44	28.07	29.15	1,455,770	+1.07(+3.80%)
Oct 03, 2019	28.01	28.25	27.50	28.09	736,883	-0.09(-0.32%)
Oct 02, 2019	28.75	28.81	27.96	28.18	903,113	-0.75(-2.60%)
Oct 01, 2019	29.46	29.63	28.93	28.93	950,792	-0.38(-1.28%)
Sep 30, 2019	29.01	29.42	28.50	29.31	949,889	+0.34(+1.18%)
Sep 27, 2019	28.66	29.15	28.43	28.97	689,000	+0.26(+0.91%)
Sep 26, 2019	28.57	29.22	28.28	28.71	752,769	+0.46(+1.62%)
Sep 25, 2019	27.72	28.50	27.69	28.25	1,246,208	+0.39(+1.38%)
Sep 24, 2019	28.54	28.59	27.63	27.86	1,487,598	-0.73(-2.54%)
Sep 23, 2019	28.98	29.25	28.46	28.59	785,303	-0.54(-1.85%)
Sep 20, 2019	28.93	29.91	28.55	29.13	4,446,644	+0.16(+0.56%)
Sep 19, 2019	28.62	29.21	28.62	28.97	1,092,248	+0.25(+0.87%)
Sep 18, 2019	28.20	28.99	28.20	28.72	875,266	+0.35(+1.23%)
Sep 17, 2019	28.41	29.07	28.05	28.37	914,884	-0.04(-0.16%)
Sep 16, 2019	28.33	29.12	28.22	28.41	1,381,816	+0.58(+2.09%)
Sep 13, 2019	26.88	28.02	26.88	27.83	1,281,484	+1.12(+4.19%)
Sep 12, 2019	26.99	27.11	26.45	26.71	454,553	-0.41(-1.52%)
Sep 11, 2019	26.90	27.25	26.57	27.12	530,600	+0.20(+0.73%)
Sep 10, 2019	26.08	27.12	26.04	26.92	1,568,990	+0.95(+3.66%)
Sep 09, 2019	25.79	26.59	25.68	25.97	1,004,301	+0.46(+1.79%)
Sep 06, 2019	26.34	26.51	25.48	25.52	664,787	-0.98(-3.69%)
Sep 05, 2019	26.89	27.13	26.48	26.49	847,060	-0.13(-0.47%)
Sep 04, 2019	26.74	27.10	26.58	26.62	535,057	+0.10(+0.37%)

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.