Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	24.53	24.97	24.47	24.76	871,964	+0.22(+0.89%)
Nov 27, 2019	24.60	24.73	24.32	24.54	2,519,510	+0.05(+0.21%)
Nov 26, 2019	24.71	24.96	24.42	24.49	1,077,875	-0.26(-1.07%)
Nov 25, 2019	24.14	24.83	24.08	24.76	1,192,118	+0.72(+3.01%)
Nov 22, 2019	24.25	24.33	23.95	24.03	512,735	-0.15(-0.61%)
Nov 21, 2019	24.31	24.41	24.06	24.18	590,649	-0.05(-0.21%)
Nov 20, 2019	24.52	24.68	24.14	24.23	889,125	-0.31(-1.25%)
Nov 19, 2019	24.68	24.81	24.48	24.54	481,280	-0.10(-0.41%)
Nov 18, 2019	24.63	24.80	24.57	24.64	373,125	-0.08(-0.33%)
Nov 15, 2019	24.51	24.88	24.34	24.72	603,229	+0.38(+1.55%)
Nov 14, 2019	24.47	24.65	24.34	24.35	455,470	-0.15(-0.60%)
Nov 13, 2019	24.51	24.63	24.37	24.49	807,244	-0.18(-0.74%)
Nov 12, 2019	24.58	24.79	24.31	24.68	781,972	+0.34(+1.38%)
Nov 11, 2019	24.09	24.36	24.08	24.34	454,664	+0.09(+0.36%)
Nov 08, 2019	24.14	24.30	23.98	24.25	423,419	+0.06(+0.23%)
Nov 07, 2019	24.29	24.40	24.09	24.20	777,734	+0.04(+0.17%)
Nov 06, 2019	23.94	24.19	23.89	24.16	477,387	+0.25(+1.04%)
Nov 05, 2019	24.08	24.24	23.80	23.91	1,167,712	-0.03(-0.11%)
Nov 04, 2019	23.70	23.97	23.37	23.93	758,888	+0.39(+1.64%)
Nov 01, 2019	23.25	23.71	23.13	23.55	901,409	+0.42(+1.83%)
Oct 31, 2019	23.14	23.15	22.92	23.12	867,765	+0.05(+0.20%)
Oct 30, 2019	22.99	23.13	22.83	23.08	742,438	+0.17(+0.73%)
Oct 29, 2019	22.67	22.94	22.58	22.91	613,518	+0.24(+1.06%)
Oct 28, 2019	22.54	22.70	21.91	22.67	879,286	+0.26(+1.15%)
Oct 25, 2019	22.36	22.53	22.18	22.41	604,996	+0.09(+0.42%)
Oct 24, 2019	22.07	22.38	21.85	22.32	784,214	+0.40(+1.81%)
Oct 23, 2019	21.96	22.29	21.79	21.92	904,654	+0.18(+0.82%)
Oct 22, 2019	21.76	21.92	21.65	21.74	731,700	+0.05(+0.21%)
Oct 21, 2019	21.94	22.07	21.69	21.70	632,070	-0.10(-0.47%)
Oct 18, 2019	22.02	22.08	21.52	21.80	538,450	-0.33(-1.47%)
Oct 17, 2019	22.25	22.35	22.01	22.12	760,466	-0.17(-0.75%)
Oct 16, 2019	22.03	22.34	21.59	22.29	1,116,069	+0.20(+0.92%)
Oct 15, 2019	22.29	22.32	22.01	22.09	649,332	-0.20(-0.89%)
Oct 14, 2019	22.32	22.40	22.17	22.29	476,526	-0.13(-0.59%)
Oct 11, 2019	22.21	22.73	22.21	22.42	706,680	+0.34(+1.52%)
Oct 10, 2019	22.13	22.33	22.02	22.08	707,316	+0.03(+0.12%)
Oct 09, 2019	22.12	22.27	22.03	22.06	816,231	+0.05(+0.21%)
Oct 08, 2019	22.28	22.35	21.81	22.01	802,923	-0.45(-2.00%)
Oct 07, 2019	22.34	22.63	22.18	22.46	756,359	+0.15(+0.65%)
Oct 04, 2019	22.33	22.50	22.09	22.32	814,841	+0.02(+0.10%)
Oct 03, 2019	21.88	22.38	21.79	22.29	922,959	+0.42(+1.91%)
Oct 02, 2019	21.72	21.92	21.54	21.87	1,584,084	-0.01(-0.05%)
Oct 01, 2019	21.82	22.13	21.70	21.88	890,318	+0.09(+0.42%)
Sep 30, 2019	21.92	21.97	21.57	21.79	1,183,577	-0.10(-0.44%)
Sep 27, 2019	22.37	22.37	21.63	21.89	777,936	-0.40(-1.78%)
Sep 26, 2019	22.55	22.59	22.06	22.29	805,809	-0.28(-1.22%)
Sep 25, 2019	22.33	22.63	21.78	22.56	1,122,967	+0.32(+1.44%)
Sep 24, 2019	22.86	23.11	22.12	22.24	1,172,494	-0.49(-2.15%)
Sep 23, 2019	22.82	22.97	22.61	22.73	1,052,556	-0.23(-1.02%)
Sep 20, 2019	23.33	23.40	22.81	22.96	1,446,731	-0.39(-1.66%)
Sep 19, 2019	23.31	23.59	23.18	23.35	1,069,575	+0.15(+0.64%)
Sep 18, 2019	23.32	23.50	23.02	23.20	1,011,272	-0.10(-0.44%)
Sep 17, 2019	23.46	23.55	22.99	23.31	898,663	-0.16(-0.69%)
Sep 16, 2019	22.97	23.70	22.92	23.47	1,182,342	+0.40(+1.72%)
Sep 13, 2019	23.33	23.69	22.99	23.07	1,230,997	-0.25(-1.07%)
Sep 12, 2019	23.80	24.03	23.21	23.32	1,499,908	-0.34(-1.42%)
Sep 11, 2019	23.28	23.75	23.15	23.66	1,453,479	+0.36(+1.55%)
Sep 10, 2019	22.84	23.31	22.67	23.30	1,905,013	+0.36(+1.55%)
Sep 09, 2019	23.26	23.37	22.59	22.94	2,564,854	-0.29(-1.23%)
Sep 06, 2019	24.46	24.81	23.12	23.22	3,005,745	-0.44(-1.87%)
Sep 05, 2019	24.46	25.82	23.39	23.67	8,379,541	-3.76(-13.71%)
Sep 04, 2019	27.32	27.52	27.17	27.43	2,277,745	+0.44(+1.64%)

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.