Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	19.82	20.07	19.75	19.82	208,223	-0.08(-0.38%)
Nov 27, 2019	19.70	19.95	19.54	19.90	405,822	+0.22(+1.12%)
Nov 26, 2019	19.45	19.81	19.26	19.68	693,789	+0.21(+1.09%)
Nov 25, 2019	19.15	19.60	19.09	19.47	392,426	+0.42(+2.22%)
Nov 22, 2019	19.37	19.55	19.02	19.04	524,807	-0.27(-1.40%)
Nov 21, 2019	19.93	20.16	19.19	19.32	539,145	-0.58(-2.94%)
Nov 20, 2019	19.63	20.30	19.63	19.90	780,574	+0.09(+0.47%)
Nov 19, 2019	19.61	19.91	19.39	19.81	652,673	+0.21(+1.08%)
Nov 18, 2019	18.98	19.70	18.94	19.59	1,132,938	+0.59(+3.12%)
Nov 15, 2019	18.72	19.08	18.71	19.00	710,248	+0.46(+2.47%)
Nov 14, 2019	18.04	18.57	17.96	18.54	522,100	+0.50(+2.77%)
Nov 13, 2019	17.97	18.13	17.82	18.04	523,897	-0.12(-0.65%)
Nov 12, 2019	18.35	18.52	18.02	18.16	383,269	-0.17(-0.92%)
Nov 11, 2019	18.06	18.42	18.00	18.33	449,278	+0.10(+0.56%)
Nov 08, 2019	18.03	18.46	17.95	18.23	651,700	+0.18(+0.99%)
Nov 07, 2019	18.38	18.50	17.98	18.05	1,249,362	-0.13(-0.70%)
Nov 06, 2019	16.70	18.49	16.68	18.18	2,365,494	-1.59(-8.05%)
Nov 05, 2019	19.63	19.86	19.42	19.77	762,623	+0.25(+1.30%)
Nov 04, 2019	19.47	19.69	19.18	19.52	664,761	+0.19(+1.01%)
Nov 01, 2019	18.62	19.55	18.49	19.32	1,437,377	+0.87(+4.73%)
Oct 31, 2019	18.21	18.52	17.97	18.45	1,048,040	+0.17(+0.93%)
Oct 30, 2019	18.10	18.46	17.94	18.28	1,138,544	+0.13(+0.70%)
Oct 29, 2019	18.15	18.43	17.96	18.15	508,362	-0.03(-0.14%)
Oct 28, 2019	18.54	18.57	18.15	18.18	486,852	-0.22(-1.20%)
Oct 25, 2019	18.10	18.53	18.02	18.40	661,852	+0.24(+1.31%)
Oct 24, 2019	18.11	18.38	18.10	18.16	447,743	+0.10(+0.56%)
Oct 23, 2019	18.13	18.20	17.79	18.06	851,363	-0.03(-0.14%)
Oct 22, 2019	17.68	18.13	17.58	18.09	757,009	+0.39(+2.20%)
Oct 21, 2019	17.82	18.15	17.70	17.70	451,633	+0.06(+0.34%)
Oct 18, 2019	17.40	17.77	17.37	17.64	477,473	+0.11(+0.63%)
Oct 17, 2019	17.45	17.55	17.24	17.53	662,430	+0.17(+0.98%)
Oct 16, 2019	17.86	17.94	17.14	17.36	1,322,214	-0.52(-2.89%)
Oct 15, 2019	17.65	17.89	17.60	17.88	390,240	+0.28(+1.59%)
Oct 14, 2019	17.56	17.68	17.24	17.60	229,154	-0.04(-0.22%)
Oct 11, 2019	17.32	17.90	17.32	17.63	405,468	+0.54(+3.15%)
Oct 10, 2019	16.63	17.52	16.63	17.10	658,968	+0.37(+2.20%)
Oct 09, 2019	16.99	17.01	16.63	16.73	425,736	-0.12(-0.73%)
Oct 08, 2019	16.77	17.13	16.66	16.85	633,625	-0.14(-0.80%)
Oct 07, 2019	16.70	17.19	16.49	16.99	974,333	+0.30(+1.78%)
Oct 04, 2019	16.66	16.80	16.49	16.69	520,321	+0.01(+0.05%)
Oct 03, 2019	16.63	16.73	16.38	16.68	652,959	+0.03(+0.20%)
Oct 02, 2019	16.88	16.90	16.42	16.65	901,655	-0.45(-2.63%)
Oct 01, 2019	17.34	17.77	16.80	17.10	520,347	-0.11(-0.62%)
Sep 30, 2019	17.18	17.41	16.92	17.20	546,875	+0.10(+0.57%)
Sep 27, 2019	17.42	17.49	16.80	17.10	703,402	-0.24(-1.37%)
Sep 26, 2019	17.72	17.72	17.17	17.34	455,614	-0.53(-2.99%)
Sep 25, 2019	17.79	18.03	17.55	17.88	570,963	+0.19(+1.05%)
Sep 24, 2019	18.60	18.62	17.55	17.69	913,814	-0.85(-4.57%)
Sep 23, 2019	18.04	18.59	18.00	18.54	771,592	+0.54(+3.01%)
Sep 20, 2019	18.49	18.51	17.89	17.99	945,267	-0.47(-2.57%)
Sep 19, 2019	18.53	18.64	18.30	18.47	608,618	-0.04(-0.23%)
Sep 18, 2019	18.93	18.96	18.38	18.51	585,144	-0.42(-2.24%)
Sep 17, 2019	19.03	19.13	18.68	18.93	469,985	-0.25(-1.28%)
Sep 16, 2019	18.90	19.45	18.89	19.18	1,582,113	+0.12(+0.62%)
Sep 13, 2019	19.03	19.34	18.89	19.06	941,017	+0.25(+1.31%)
Sep 12, 2019	18.83	19.04	18.45	18.82	1,548,662	+0.07(+0.36%)
Sep 11, 2019	18.88	19.14	18.55	18.75	931,572	+0.03(+0.18%)
Sep 10, 2019	18.35	18.73	17.93	18.71	787,538	+0.40(+2.21%)
Sep 09, 2019	17.82	18.35	17.82	18.31	808,023	+0.71(+4.02%)
Sep 06, 2019	17.93	17.96	17.52	17.60	567,612	-0.25(-1.42%)
Sep 05, 2019	17.84	18.16	17.71	17.85	859,979	+0.34(+1.93%)
Sep 04, 2019	17.31	17.64	17.12	17.52	560,705	+0.45(+2.62%)

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.