Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	19.16	19.20	18.89	18.92	2,008,677	-0.27(-1.41%)
Nov 27, 2019	19.13	19.35	19.07	19.19	2,294,199	+0.09(+0.46%)
Nov 26, 2019	19.41	19.60	19.01	19.10	5,281,294	-0.37(-1.89%)
Nov 25, 2019	19.11	19.70	19.04	19.47	3,038,862	+0.41(+2.13%)
Nov 22, 2019	19.06	19.15	18.92	19.06	3,046,808	+0.07(+0.36%)
Nov 21, 2019	19.40	19.42	18.99	19.00	4,334,101	-0.41(-2.09%)
Nov 20, 2019	19.50	19.71	19.24	19.40	3,911,441	-0.21(-1.09%)
Nov 19, 2019	19.69	19.72	19.48	19.62	2,205,256	-0.13(-0.64%)
Nov 18, 2019	19.89	20.07	19.66	19.74	2,853,456	-0.23(-1.16%)
Nov 15, 2019	19.90	19.98	19.76	19.97	2,345,350	+0.15(+0.78%)
Nov 14, 2019	19.73	19.91	19.65	19.82	2,653,271	-0.02(-0.10%)
Nov 13, 2019	19.58	20.23	19.51	19.84	3,778,712	+0.11(+0.54%)
Nov 12, 2019	19.86	20.14	19.65	19.73	3,940,774	-0.14(-0.73%)
Nov 11, 2019	19.57	19.93	19.46	19.88	4,233,124	+0.24(+1.23%)
Nov 08, 2019	19.20	19.68	18.85	19.63	6,547,474	+0.42(+2.21%)
Nov 07, 2019	18.63	19.34	17.31	19.21	26,500,502	-0.17(-0.90%)
Nov 06, 2019	20.08	20.08	19.28	19.38	4,787,006	-0.77(-3.83%)
Nov 05, 2019	20.11	20.33	19.94	20.16	2,317,431	+0.10(+0.48%)
Nov 04, 2019	19.82	20.24	19.75	20.06	2,362,659	+0.34(+1.71%)
Nov 01, 2019	19.56	19.72	19.43	19.72	2,333,534	+0.27(+1.39%)
Oct 31, 2019	19.38	19.52	19.18	19.45	3,461,795	-0.04(-0.20%)
Oct 30, 2019	20.05	20.21	19.32	19.49	2,984,198	-0.67(-3.30%)
Oct 29, 2019	20.09	20.23	19.95	20.16	2,959,920	-0.06(-0.29%)
Oct 28, 2019	19.98	20.27	19.95	20.21	1,581,386	+0.34(+1.70%)
Oct 25, 2019	20.51	20.55	19.81	19.88	2,902,019	-0.69(-3.33%)
Oct 24, 2019	20.75	20.83	20.26	20.56	2,884,145	-0.10(-0.47%)
Oct 23, 2019	20.50	20.68	20.30	20.66	2,015,385	+0.13(+0.61%)
Oct 22, 2019	20.22	20.61	20.06	20.53	2,804,841	+0.30(+1.48%)
Oct 21, 2019	20.32	20.47	20.16	20.23	2,031,076	+0.09(+0.43%)
Oct 18, 2019	19.78	20.20	19.78	20.15	2,994,366	+0.26(+1.31%)
Oct 17, 2019	19.99	20.05	19.83	19.89	2,702,562	-0.05(-0.24%)
Oct 16, 2019	19.90	20.05	19.85	19.93	1,907,727	+0.04(+0.19%)
Oct 15, 2019	19.83	20.04	19.75	19.90	1,612,643	+0.06(+0.29%)
Oct 14, 2019	19.89	19.93	19.71	19.84	1,070,795	-0.13(-0.63%)
Oct 11, 2019	19.79	20.14	19.79	19.96	2,157,859	+0.41(+2.12%)
Oct 10, 2019	19.42	19.76	19.41	19.55	1,633,832	+0.06(+0.30%)
Oct 09, 2019	19.72	19.72	19.37	19.49	1,761,671	-0.07(-0.35%)
Oct 08, 2019	20.07	20.07	19.42	19.56	3,154,457	-0.65(-3.20%)
Oct 07, 2019	20.54	20.62	20.19	20.20	1,908,596	-0.40(-1.92%)
Oct 04, 2019	20.01	20.63	20.01	20.60	3,464,596	+0.63(+3.14%)
Oct 03, 2019	19.52	19.97	19.16	19.97	4,651,947	+0.39(+1.97%)
Oct 02, 2019	20.09	20.18	19.50	19.59	2,803,258	-0.65(-3.19%)
Oct 01, 2019	20.58	20.74	20.15	20.23	2,770,742	-0.27(-1.32%)
Sep 30, 2019	20.31	20.64	20.24	20.50	5,499,103	+0.19(+0.95%)
Sep 27, 2019	20.66	20.73	20.22	20.31	3,452,677	-0.29(-1.40%)
Sep 26, 2019	21.34	21.46	20.59	20.60	2,371,648	-0.81(-3.79%)
Sep 25, 2019	21.26	21.49	21.21	21.41	3,284,035	+0.12(+0.54%)
Sep 24, 2019	21.64	21.74	21.23	21.29	3,475,514	-0.32(-1.47%)
Sep 23, 2019	21.55	21.73	21.54	21.61	2,219,343	+0.02(+0.09%)
Sep 20, 2019	21.90	22.12	21.59	21.59	4,373,447	-0.24(-1.10%)
Sep 19, 2019	22.01	22.49	21.80	21.83	3,004,062	-0.11(-0.48%)
Sep 18, 2019	21.73	22.03	21.60	21.94	2,115,288	+0.16(+0.75%)
Sep 17, 2019	21.82	21.87	21.55	21.78	2,324,337	-0.08(-0.35%)
Sep 16, 2019	21.67	21.99	21.63	21.85	2,193,119	+0.18(+0.85%)
Sep 13, 2019	21.72	22.05	21.64	21.67	2,488,481	-0.05(-0.22%)
Sep 12, 2019	22.13	22.14	21.69	21.72	2,355,316	-0.32(-1.44%)
Sep 11, 2019	21.49	22.10	21.32	22.04	3,119,360	+0.43(+2.01%)
Sep 10, 2019	20.94	21.60	20.88	21.60	2,623,119	+0.69(+3.32%)
Sep 09, 2019	20.50	20.92	20.50	20.91	2,088,933	+0.44(+2.17%)
Sep 06, 2019	20.33	20.72	20.33	20.46	3,216,059	+0.18(+0.90%)
Sep 05, 2019	20.05	20.35	19.96	20.28	4,716,387	+0.42(+2.14%)
Sep 04, 2019	19.90	20.01	19.84	19.86	1,603,849	+0.07(+0.34%)

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.