Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	21.88	21.88	21.62	21.69	628,463	-0.23(-1.06%)
Nov 27, 2019	21.80	21.93	21.71	21.92	826,196	+0.17(+0.78%)
Nov 26, 2019	21.34	21.85	21.27	21.75	1,648,316	+0.39(+1.81%)
Nov 25, 2019	21.30	21.51	21.28	21.36	1,102,886	+0.15(+0.71%)
Nov 22, 2019	21.30	21.42	21.01	21.22	1,730,368	-0.08(-0.36%)
Nov 21, 2019	21.60	21.66	21.28	21.29	1,050,800	-0.24(-1.12%)
Nov 20, 2019	21.75	21.89	21.45	21.53	1,316,794	-0.20(-0.93%)
Nov 19, 2019	21.66	21.82	21.52	21.74	2,466,408	+0.09(+0.40%)
Nov 18, 2019	21.79	21.79	21.59	21.65	1,279,206	-0.14(-0.62%)
Nov 15, 2019	21.73	21.81	21.63	21.79	564,241	+0.11(+0.49%)
Nov 14, 2019	21.88	22.00	21.47	21.68	1,128,565	-0.28(-1.28%)
Nov 13, 2019	21.58	21.97	21.53	21.96	1,198,047	+0.28(+1.29%)
Nov 12, 2019	21.78	21.91	21.57	21.68	1,075,378	-0.12(-0.53%)
Nov 11, 2019	21.77	21.91	21.74	21.80	1,097,999	-0.11(-0.49%)
Nov 08, 2019	21.72	21.93	21.71	21.90	1,813,722	+0.05(+0.22%)
Nov 07, 2019	21.76	21.97	21.54	21.85	1,397,786	+0.14(+0.67%)
Nov 06, 2019	21.63	21.74	21.50	21.71	1,164,105	+0.15(+0.67%)
Nov 05, 2019	21.73	21.96	21.51	21.56	1,657,855	-0.12(-0.56%)
Nov 04, 2019	22.10	22.25	21.61	21.68	1,895,362	-0.31(-1.43%)
Nov 01, 2019	22.68	22.78	21.49	22.00	3,695,286	-0.71(-3.11%)
Oct 31, 2019	21.21	23.07	20.86	22.70	3,338,006	+1.39(+6.53%)
Oct 30, 2019	21.44	21.44	21.07	21.31	1,877,154	-0.12(-0.56%)
Oct 29, 2019	21.35	21.68	21.30	21.43	1,963,901	+0.08(+0.39%)
Oct 28, 2019	21.19	21.39	21.03	21.35	1,957,209	+0.26(+1.24%)
Oct 25, 2019	20.60	21.10	20.43	21.09	2,858,851	+0.46(+2.25%)
Oct 24, 2019	20.63	20.73	20.38	20.63	1,026,889	+0.03(+0.14%)
Oct 23, 2019	20.66	20.66	20.34	20.60	1,918,125	+0.21(+1.04%)
Oct 22, 2019	20.65	20.75	20.35	20.38	1,604,598	-0.22(-1.08%)
Oct 21, 2019	20.26	20.71	20.26	20.61	1,618,484	+0.40(+1.99%)
Oct 18, 2019	20.58	20.63	20.06	20.20	1,905,453	-0.49(-2.36%)
Oct 17, 2019	20.53	20.70	20.34	20.69	1,671,558	+0.08(+0.38%)
Oct 16, 2019	20.85	20.87	20.34	20.62	2,206,886	-0.13(-0.61%)
Oct 15, 2019	20.64	20.80	20.45	20.74	5,142,669	+0.11(+0.52%)
Oct 14, 2019	20.64	20.75	20.54	20.64	810,943	-0.12(-0.56%)
Oct 11, 2019	20.81	21.01	20.73	20.75	1,668,421	+0.22(+1.08%)
Oct 10, 2019	20.50	20.62	20.34	20.53	1,237,227	-0.01(-0.05%)
Oct 09, 2019	20.50	20.65	20.46	20.54	1,435,562	+0.02(+0.09%)
Oct 08, 2019	20.66	21.24	20.36	20.52	1,582,377	-0.31(-1.49%)
Oct 07, 2019	20.91	21.00	20.78	20.83	1,110,677	-0.11(-0.51%)
Oct 04, 2019	21.02	21.20	20.85	20.93	1,474,205	+0.02(+0.09%)
Oct 03, 2019	21.24	21.25	20.72	20.92	2,194,812	-0.29(-1.37%)
Oct 02, 2019	21.26	21.28	20.83	21.21	2,350,266	-0.31(-1.44%)
Oct 01, 2019	21.70	21.84	21.46	21.51	1,092,073	-0.14(-0.65%)
Sep 30, 2019	21.48	21.71	21.39	21.66	1,153,188	+0.21(+0.97%)
Sep 27, 2019	22.21	22.28	21.34	21.45	2,880,569	-0.62(-2.80%)
Sep 26, 2019	22.33	22.39	22.03	22.07	1,530,557	-0.22(-0.98%)
Sep 25, 2019	22.07	22.35	21.95	22.28	2,619,220	+0.19(+0.85%)
Sep 24, 2019	22.27	22.38	21.97	22.10	2,280,580	-0.11(-0.48%)
Sep 23, 2019	22.37	22.54	22.19	22.20	2,222,481	-0.15(-0.65%)
Sep 20, 2019	22.27	22.49	22.23	22.35	2,858,851	+0.10(+0.43%)
Sep 19, 2019	22.35	22.41	22.20	22.25	1,257,334	-0.10(-0.43%)
Sep 18, 2019	22.41	22.41	22.08	22.35	1,062,412	-0.02(-0.09%)
Sep 17, 2019	22.14	22.40	22.13	22.37	2,022,199	+0.20(+0.91%)
Sep 16, 2019	22.47	22.60	22.11	22.16	979,232	-0.44(-1.96%)
Sep 13, 2019	22.57	22.72	22.39	22.61	764,093	+0.06(+0.26%)
Sep 12, 2019	22.63	22.88	22.49	22.55	1,191,164	+0.04(+0.17%)
Sep 11, 2019	22.72	22.76	22.41	22.51	1,542,596	-0.14(-0.64%)
Sep 10, 2019	22.66	22.78	22.09	22.65	2,106,548	-0.11(-0.46%)
Sep 09, 2019	22.69	22.80	22.51	22.76	2,904,464	+0.15(+0.68%)
Sep 06, 2019	22.91	22.95	22.53	22.61	1,808,687	-0.21(-0.93%)
Sep 05, 2019	22.56	22.94	22.46	22.82	4,675,039	+0.39(+1.76%)
Sep 04, 2019	22.67	22.75	22.33	22.42	2,774,413	+0.02(+0.09%)

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.