Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	19.67	19.95	19.55	19.67	117,406	-0.07(-0.35%)
Nov 27, 2019	19.88	19.99	19.62	19.74	239,555	-0.05(-0.26%)
Nov 26, 2019	19.67	19.94	19.60	19.79	372,678	+0.09(+0.44%)
Nov 25, 2019	19.62	19.92	19.54	19.70	395,357	+0.10(+0.49%)
Nov 22, 2019	19.72	19.81	19.60	19.61	358,002	-0.06(-0.31%)
Nov 21, 2019	19.94	19.95	19.60	19.67	378,549	-0.19(-0.96%)
Nov 20, 2019	20.01	20.18	19.59	19.86	1,211,434	-0.25(-1.25%)
Nov 19, 2019	20.29	20.38	19.92	20.11	334,240	-0.10(-0.51%)
Nov 18, 2019	20.08	20.23	19.93	20.21	412,767	+0.07(+0.34%)
Nov 15, 2019	20.32	20.33	20.09	20.14	365,521	-0.02(-0.09%)
Nov 14, 2019	20.04	20.20	20.04	20.16	193,888	+0.08(+0.39%)
Nov 13, 2019	20.27	20.27	20.02	20.08	222,492	-0.31(-1.53%)
Nov 12, 2019	20.57	20.60	20.37	20.39	427,993	-0.18(-0.88%)
Nov 11, 2019	20.53	20.60	20.31	20.58	312,939	-0.08(-0.38%)
Nov 08, 2019	20.48	20.71	20.42	20.65	404,040	+0.16(+0.76%)
Nov 07, 2019	20.77	20.96	20.46	20.50	423,910	-0.10(-0.50%)
Nov 06, 2019	20.66	20.66	20.36	20.60	593,634	-0.14(-0.67%)
Nov 05, 2019	20.76	21.07	20.63	20.74	1,350,947	-0.01(-0.04%)
Nov 04, 2019	20.73	20.84	20.64	20.75	995,520	+0.22(+1.05%)
Nov 01, 2019	19.95	20.63	19.85	20.53	851,572	+0.76(+3.85%)
Oct 31, 2019	19.58	20.00	19.08	19.77	995,052	+0.09(+0.44%)
Oct 30, 2019	20.05	20.05	19.22	19.69	1,062,779	-0.46(-2.27%)
Oct 29, 2019	19.81	20.17	19.77	20.14	604,429	+0.19(+0.95%)
Oct 28, 2019	19.95	20.07	19.90	19.95	664,854	+0.07(+0.35%)
Oct 25, 2019	19.59	19.94	19.48	19.88	399,066	+0.30(+1.55%)
Oct 24, 2019	19.99	20.07	19.49	19.58	908,099	-0.43(-2.16%)
Oct 23, 2019	19.85	20.07	19.67	20.01	554,562	+0.10(+0.48%)
Oct 22, 2019	19.62	19.92	19.44	19.92	519,917	+0.26(+1.32%)
Oct 21, 2019	19.70	19.89	19.65	19.66	385,537	+0.08(+0.40%)
Oct 18, 2019	19.52	19.67	19.42	19.58	544,580	+0.03(+0.13%)
Oct 17, 2019	19.59	19.67	19.50	19.56	412,177	+0.06(+0.31%)
Oct 16, 2019	18.90	19.55	18.83	19.49	898,016	+0.54(+2.87%)
Oct 15, 2019	18.86	19.09	18.66	18.95	494,098	-0.01(-0.05%)
Oct 14, 2019	19.05	19.10	18.92	18.96	256,129	-0.19(-0.99%)
Oct 11, 2019	19.13	19.24	18.86	19.15	519,364	+0.62(+3.36%)
Oct 10, 2019	18.15	18.74	18.08	18.53	532,747	+0.02(+0.09%)
Oct 09, 2019	18.43	18.86	18.42	18.51	505,377	+0.20(+1.09%)
Oct 08, 2019	18.56	18.67	18.29	18.31	471,113	-0.42(-2.26%)
Oct 07, 2019	18.55	18.87	18.41	18.73	405,505	+0.21(+1.12%)
Oct 04, 2019	18.54	18.63	18.18	18.53	419,077	+0.03(+0.19%)
Oct 03, 2019	18.69	18.77	18.22	18.49	623,370	-0.12(-0.65%)
Oct 02, 2019	18.41	18.64	18.30	18.61	700,880	+0.00(+0.00%)
Oct 01, 2019	18.84	19.04	18.45	18.61	619,747	-0.16(-0.87%)
Sep 30, 2019	18.61	18.79	18.46	18.78	512,795	+0.33(+1.78%)
Sep 27, 2019	18.76	18.93	18.30	18.45	634,920	-0.28(-1.48%)
Sep 26, 2019	18.82	18.86	18.60	18.73	699,874	-0.17(-0.91%)
Sep 25, 2019	18.46	18.96	18.42	18.90	370,516	+0.45(+2.44%)
Sep 24, 2019	18.72	18.98	18.38	18.45	1,342,438	-0.29(-1.52%)
Sep 23, 2019	18.73	18.91	18.67	18.73	312,464	-0.06(-0.32%)
Sep 20, 2019	18.94	19.07	18.78	18.79	755,449	-0.13(-0.69%)
Sep 19, 2019	18.92	19.12	18.65	18.92	468,700	+0.07(+0.37%)
Sep 18, 2019	19.00	19.05	18.61	18.86	889,357	-0.32(-1.67%)
Sep 17, 2019	19.11	19.22	18.83	19.18	626,419	-0.13(-0.67%)
Sep 16, 2019	19.19	19.56	19.14	19.30	915,291	-0.13(-0.67%)
Sep 13, 2019	19.78	19.96	19.40	19.43	594,782	-0.23(-1.19%)
Sep 12, 2019	19.24	19.71	18.85	19.67	848,442	+0.21(+1.07%)
Sep 11, 2019	19.53	19.61	19.11	19.46	1,204,802	-0.07(-0.35%)
Sep 10, 2019	19.62	19.74	19.49	19.53	752,706	-0.16(-0.79%)
Sep 09, 2019	19.03	19.74	19.03	19.68	913,700	+0.78(+4.10%)
Sep 06, 2019	19.21	19.43	18.83	18.91	1,217,786	-0.36(-1.88%)
Sep 05, 2019	18.58	19.28	18.44	19.27	1,811,567	+1.22(+6.78%)
Sep 04, 2019	17.22	18.05	17.22	18.05	1,838,959	+1.03(+6.08%)

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.