Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	19.99	20.15	19.83	20.03	36,600	-0.12(-0.60%)
Nov 27, 2019	20.36	20.46	19.77	20.15	115,000	-0.15(-0.74%)
Nov 26, 2019	19.96	20.32	19.90	20.30	194,595	+0.33(+1.65%)
Nov 25, 2019	19.14	20.14	19.09	19.97	279,668	+0.85(+4.45%)
Nov 22, 2019	19.17	19.38	18.77	19.12	168,500	+0.01(+0.03%)
Nov 21, 2019	19.53	19.59	18.96	19.11	150,684	-0.41(-2.07%)
Nov 20, 2019	19.93	19.93	19.40	19.52	242,805	-0.56(-2.79%)
Nov 19, 2019	20.41	20.50	19.95	20.08	95,430	-0.22(-1.08%)
Nov 18, 2019	20.47	20.49	19.99	20.30	198,591	-0.33(-1.60%)
Nov 15, 2019	20.98	20.98	20.30	20.63	180,600	-0.19(-0.91%)
Nov 14, 2019	20.87	21.06	20.67	20.82	98,522	-0.06(-0.29%)
Nov 13, 2019	21.23	21.23	20.64	20.88	128,682	-0.49(-2.29%)
Nov 12, 2019	21.66	21.92	21.29	21.37	95,634	-0.29(-1.34%)
Nov 11, 2019	21.63	22.01	21.52	21.66	121,600	-0.31(-1.41%)
Nov 08, 2019	21.95	22.37	21.69	21.97	135,500	+0.00(+0.00%)
Nov 07, 2019	21.95	22.36	21.83	21.97	329,994	+0.17(+0.80%)
Nov 06, 2019	21.29	21.99	21.10	21.80	261,997	+0.46(+2.13%)
Nov 05, 2019	20.64	21.53	20.55	21.34	217,962	+0.86(+4.20%)
Nov 04, 2019	20.34	20.56	20.22	20.48	292,888	+0.30(+1.49%)
Nov 01, 2019	20.05	20.26	19.89	20.18	232,800	+0.27(+1.36%)
Oct 31, 2019	20.75	20.75	19.66	19.91	278,031	-0.90(-4.32%)
Oct 30, 2019	21.90	21.95	20.57	20.81	195,966	-1.25(-5.67%)
Oct 29, 2019	22.54	22.78	21.93	22.06	256,323	-0.63(-2.78%)
Oct 28, 2019	22.84	23.38	22.66	22.69	230,132	-0.12(-0.53%)
Oct 25, 2019	21.85	23.03	21.85	22.81	299,900	+0.83(+3.78%)
Oct 24, 2019	24.02	24.50	21.74	21.98	485,924	-1.46(-6.23%)
Oct 23, 2019	23.57	23.60	23.20	23.44	281,638	-0.15(-0.64%)
Oct 22, 2019	23.32	23.68	23.20	23.59	126,189	+0.15(+0.64%)
Oct 21, 2019	23.21	23.86	23.21	23.44	184,969	+0.47(+2.05%)
Oct 18, 2019	22.74	23.26	22.69	22.97	144,800	+0.09(+0.39%)
Oct 17, 2019	22.66	23.11	22.36	22.88	293,631	+0.38(+1.69%)
Oct 16, 2019	22.47	22.86	22.23	22.50	420,532	+0.03(+0.13%)
Oct 15, 2019	22.26	22.73	21.97	22.47	290,944	+0.19(+0.85%)
Oct 14, 2019	22.31	22.39	22.03	22.28	199,018	-0.09(-0.40%)
Oct 11, 2019	22.04	22.66	22.04	22.37	233,300	+0.58(+2.66%)
Oct 10, 2019	21.80	22.03	21.57	21.79	116,697	+0.04(+0.18%)
Oct 09, 2019	21.99	22.05	21.71	21.75	89,772	-0.03(-0.14%)
Oct 08, 2019	21.91	22.12	21.76	21.78	160,259	-0.29(-1.31%)
Oct 07, 2019	21.78	22.18	21.64	22.07	171,741	+0.19(+0.87%)
Oct 04, 2019	21.20	21.89	21.20	21.88	219,300	-0.23(-1.04%)
Oct 03, 2019	21.77	22.18	21.55	22.11	143,391	+0.35(+1.61%)
Oct 02, 2019	21.84	22.03	21.59	21.76	182,915	-0.25(-1.14%)
Oct 01, 2019	22.82	23.08	21.90	22.01	118,039	-0.64(-2.83%)
Sep 30, 2019	22.71	22.87	22.40	22.65	248,355	+0.01(+0.04%)
Sep 27, 2019	22.80	23.07	22.35	22.64	107,900	-0.05(-0.22%)
Sep 26, 2019	23.35	23.49	22.57	22.69	156,104	-0.67(-2.87%)
Sep 25, 2019	23.12	23.74	23.06	23.36	409,303	+0.17(+0.73%)
Sep 24, 2019	23.37	23.71	23.01	23.19	179,137	-0.23(-0.98%)
Sep 23, 2019	22.94	23.52	22.84	23.42	129,823	+0.29(+1.25%)
Sep 20, 2019	22.90	23.23	22.68	23.13	548,900	+0.21(+0.92%)
Sep 19, 2019	23.13	23.29	22.85	22.92	177,852	-0.22(-0.95%)
Sep 18, 2019	23.19	23.23	22.88	23.14	220,379	-0.21(-0.90%)
Sep 17, 2019	23.12	23.36	22.96	23.35	164,293	+0.12(+0.52%)
Sep 16, 2019	23.38	23.50	22.90	23.23	423,996	-0.36(-1.53%)
Sep 13, 2019	23.00	23.61	22.78	23.59	400,200	+0.85(+3.74%)
Sep 12, 2019	22.91	23.08	22.17	22.74	406,038	-0.05(-0.22%)
Sep 11, 2019	22.04	22.81	21.77	22.79	312,298	+0.86(+3.92%)
Sep 10, 2019	21.19	21.95	21.08	21.93	259,258	+0.84(+3.98%)
Sep 09, 2019	20.81	21.28	20.68	21.09	198,501	+0.40(+1.93%)
Sep 06, 2019	20.32	20.70	20.21	20.69	243,900	+0.49(+2.43%)
Sep 05, 2019	19.64	20.40	19.64	20.20	247,319	+0.76(+3.91%)
Sep 04, 2019	19.75	20.11	19.41	19.44	135,606	-0.16(-0.82%)

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.