Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	21.10	21.14	20.82	20.87	681,792	-0.27(-1.29%)
Nov 27, 2019	21.07	21.33	20.84	21.14	457,600	+0.35(+1.68%)
Nov 26, 2019	21.29	21.29	20.64	20.79	803,922	-0.43(-2.05%)
Nov 25, 2019	20.49	21.24	20.29	21.23	1,062,533	+0.91(+4.46%)
Nov 22, 2019	20.14	20.53	20.04	20.32	748,117	+0.30(+1.51%)
Nov 21, 2019	20.15	20.21	19.99	20.02	853,189	-0.12(-0.61%)
Nov 20, 2019	20.06	20.25	19.95	20.14	1,140,162	-0.01(-0.05%)
Nov 19, 2019	20.03	20.32	19.90	20.15	742,464	+0.20(+0.99%)
Nov 18, 2019	19.33	19.97	19.33	19.95	964,501	+0.68(+3.53%)
Nov 15, 2019	18.88	19.34	18.80	19.27	1,312,410	+0.41(+2.15%)
Nov 14, 2019	18.87	18.90	18.73	18.87	764,573	+0.02(+0.10%)
Nov 13, 2019	18.65	18.87	18.58	18.85	417,751	-0.01(-0.05%)
Nov 12, 2019	18.71	18.94	18.63	18.86	487,927	+0.10(+0.55%)
Nov 11, 2019	18.69	18.92	18.69	18.75	682,799	-0.08(-0.45%)
Nov 08, 2019	18.72	18.89	18.44	18.84	1,072,431	+0.14(+0.76%)
Nov 07, 2019	18.90	18.99	18.59	18.70	498,369	-0.08(-0.45%)
Nov 06, 2019	18.85	18.91	18.74	18.78	888,149	+0.01(+0.05%)
Nov 05, 2019	18.65	18.88	18.51	18.77	726,842	+0.24(+1.27%)
Nov 04, 2019	18.18	18.63	18.07	18.54	1,203,076	+0.59(+3.31%)
Nov 01, 2019	17.32	18.74	17.32	17.94	1,171,071	+0.75(+4.34%)
Oct 31, 2019	16.90	17.21	16.75	17.20	912,262	+0.22(+1.28%)
Oct 30, 2019	16.78	16.99	16.57	16.98	485,364	+0.16(+0.95%)
Oct 29, 2019	16.72	17.05	16.66	16.82	568,213	+0.11(+0.68%)
Oct 28, 2019	16.58	16.97	16.58	16.71	986,398	+0.25(+1.49%)
Oct 25, 2019	16.37	16.69	16.23	16.46	855,021	+0.01(+0.06%)
Oct 24, 2019	16.56	16.56	16.22	16.45	262,682	-0.08(-0.51%)
Oct 23, 2019	16.55	16.58	16.24	16.54	303,188	+0.08(+0.46%)
Oct 22, 2019	16.16	16.54	16.13	16.46	368,548	+0.28(+1.75%)
Oct 21, 2019	16.05	16.35	15.95	16.18	472,509	+0.13(+0.82%)
Oct 18, 2019	15.81	16.05	15.71	16.05	434,821	+0.15(+0.95%)
Oct 17, 2019	15.85	16.05	15.71	15.89	543,601	+0.12(+0.78%)
Oct 16, 2019	15.58	15.81	15.53	15.77	376,555	+0.17(+1.09%)
Oct 15, 2019	15.55	15.82	15.50	15.60	346,526	+0.18(+1.16%)
Oct 14, 2019	15.56	15.68	15.31	15.42	282,125	-0.24(-1.51%)
Oct 11, 2019	15.46	15.88	15.38	15.66	357,689	+0.46(+3.04%)
Oct 10, 2019	15.16	15.32	15.10	15.20	283,941	+0.10(+0.69%)
Oct 09, 2019	15.08	15.19	15.02	15.09	222,552	+0.18(+1.20%)
Oct 08, 2019	15.09	15.11	14.81	14.91	403,131	-0.23(-1.50%)
Oct 07, 2019	15.09	15.30	15.04	15.14	322,088	-0.03(-0.19%)
Oct 04, 2019	15.04	15.21	14.86	15.17	221,436	+0.17(+1.13%)
Oct 03, 2019	15.06	15.18	14.94	15.00	250,095	-0.18(-1.18%)
Oct 02, 2019	15.24	15.40	15.04	15.18	386,900	-0.15(-0.99%)
Oct 01, 2019	15.70	15.94	15.22	15.33	436,130	-0.31(-1.99%)
Sep 30, 2019	15.54	15.84	15.54	15.64	480,321	+0.09(+0.61%)
Sep 27, 2019	15.73	15.88	15.50	15.54	413,207	-0.12(-0.78%)
Sep 26, 2019	15.98	15.99	15.54	15.67	289,274	-0.30(-1.89%)
Sep 25, 2019	15.76	16.00	15.67	15.97	349,729	+0.21(+1.32%)
Sep 24, 2019	16.00	16.05	15.68	15.76	423,712	-0.20(-1.24%)
Sep 23, 2019	15.99	16.07	15.81	15.96	351,635	-0.07(-0.41%)
Sep 20, 2019	15.99	16.07	15.83	16.03	1,093,833	+0.08(+0.53%)
Sep 19, 2019	16.05	16.21	15.93	15.94	432,264	-0.10(-0.65%)
Sep 18, 2019	16.05	16.07	15.87	16.05	372,150	-0.06(-0.35%)
Sep 17, 2019	16.33	16.52	15.77	16.10	379,106	+0.08(+0.53%)
Sep 16, 2019	15.89	16.05	15.81	16.02	307,801	+0.01(+0.06%)
Sep 13, 2019	16.21	16.46	15.85	16.01	370,509	-0.07(-0.41%)
Sep 12, 2019	16.19	16.21	15.80	16.07	410,341	-0.13(-0.82%)
Sep 11, 2019	16.09	16.24	15.99	16.21	437,759	+0.11(+0.70%)
Sep 10, 2019	16.32	16.41	16.00	16.09	667,893	-0.27(-1.67%)
Sep 09, 2019	15.83	16.38	15.81	16.37	355,998	+0.57(+3.58%)
Sep 06, 2019	15.74	15.93	15.48	15.80	288,291	+0.17(+1.09%)
Sep 05, 2019	15.53	15.78	15.30	15.63	416,899	+0.33(+2.16%)
Sep 04, 2019	15.25	15.41	15.17	15.30	282,073	+0.18(+1.19%)

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.