Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	21.18	21.22	20.90	20.95	679,291	-0.27(-1.30%)
Nov 27, 2019	21.14	21.41	20.92	21.22	455,922	+0.35(+1.68%)
Nov 26, 2019	21.37	21.37	20.72	20.87	800,973	-0.44(-2.05%)
Nov 25, 2019	20.57	21.31	20.37	21.30	1,058,635	+0.91(+4.46%)
Nov 22, 2019	20.22	20.61	20.11	20.40	745,373	+0.30(+1.51%)
Nov 21, 2019	20.23	20.29	20.06	20.09	850,060	-0.12(-0.61%)
Nov 20, 2019	20.13	20.33	20.03	20.22	1,135,981	-0.01(-0.05%)
Nov 19, 2019	20.10	20.40	19.97	20.23	739,741	+0.20(+0.99%)
Nov 18, 2019	19.40	20.05	19.40	20.03	960,963	+0.68(+3.53%)
Nov 15, 2019	18.95	19.41	18.87	19.34	1,307,596	+0.41(+2.15%)
Nov 14, 2019	18.94	18.97	18.79	18.94	761,769	+0.02(+0.10%)
Nov 13, 2019	18.72	18.94	18.65	18.92	416,219	-0.01(-0.05%)
Nov 12, 2019	18.78	19.01	18.70	18.93	486,138	+0.10(+0.55%)
Nov 11, 2019	18.76	18.99	18.76	18.82	680,295	-0.09(-0.45%)
Nov 08, 2019	18.79	18.96	18.51	18.91	1,068,498	+0.14(+0.76%)
Nov 07, 2019	18.97	19.06	18.66	18.77	496,541	-0.09(-0.45%)
Nov 06, 2019	18.92	18.97	18.80	18.85	884,892	+0.01(+0.05%)
Nov 05, 2019	18.72	18.95	18.58	18.84	724,176	+0.24(+1.27%)
Nov 04, 2019	18.25	18.70	18.13	18.61	1,198,663	+0.60(+3.31%)
Nov 01, 2019	17.38	18.80	17.38	18.01	1,166,776	+0.75(+4.34%)
Oct 31, 2019	16.97	17.27	16.81	17.26	908,916	+0.22(+1.28%)
Oct 30, 2019	16.84	17.05	16.63	17.04	483,584	+0.16(+0.95%)
Oct 29, 2019	16.78	17.11	16.72	16.88	566,128	+0.11(+0.68%)
Oct 28, 2019	16.64	17.03	16.64	16.77	982,781	+0.25(+1.49%)
Oct 25, 2019	16.43	16.75	16.29	16.52	851,885	+0.01(+0.06%)
Oct 24, 2019	16.63	16.63	16.28	16.51	261,718	-0.09(-0.51%)
Oct 23, 2019	16.61	16.64	16.30	16.60	302,076	+0.08(+0.46%)
Oct 22, 2019	16.22	16.60	16.19	16.52	367,196	+0.28(+1.75%)
Oct 21, 2019	16.10	16.41	16.01	16.24	470,776	+0.13(+0.82%)
Oct 18, 2019	15.87	16.11	15.77	16.10	433,226	+0.15(+0.95%)
Oct 17, 2019	15.91	16.11	15.76	15.95	541,607	+0.12(+0.78%)
Oct 16, 2019	15.64	15.87	15.58	15.83	375,174	+0.17(+1.09%)
Oct 15, 2019	15.61	15.88	15.56	15.66	345,255	+0.18(+1.16%)
Oct 14, 2019	15.62	15.73	15.37	15.48	281,090	-0.24(-1.51%)
Oct 11, 2019	15.52	15.93	15.44	15.72	356,377	+0.46(+3.04%)
Oct 10, 2019	15.21	15.37	15.16	15.25	282,899	+0.10(+0.69%)
Oct 09, 2019	15.14	15.24	15.07	15.15	221,736	+0.18(+1.20%)
Oct 08, 2019	15.15	15.17	14.87	14.97	401,652	-0.23(-1.50%)
Oct 07, 2019	15.15	15.36	15.10	15.19	320,907	-0.03(-0.19%)
Oct 04, 2019	15.10	15.26	14.91	15.22	220,624	+0.17(+1.13%)
Oct 03, 2019	15.12	15.23	15.00	15.05	249,178	-0.18(-1.18%)
Oct 02, 2019	15.30	15.46	15.10	15.23	385,481	-0.15(-0.98%)
Oct 01, 2019	15.75	16.00	15.28	15.38	434,531	-0.31(-1.99%)
Sep 30, 2019	15.59	15.90	15.59	15.70	478,559	+0.09(+0.61%)
Sep 27, 2019	15.79	15.94	15.56	15.60	411,691	-0.12(-0.78%)
Sep 26, 2019	16.04	16.05	15.59	15.73	288,213	-0.30(-1.89%)
Sep 25, 2019	15.82	16.06	15.73	16.03	348,446	+0.21(+1.32%)
Sep 24, 2019	16.06	16.10	15.73	15.82	422,158	-0.20(-1.24%)
Sep 23, 2019	16.05	16.13	15.87	16.02	350,345	-0.07(-0.41%)
Sep 20, 2019	16.05	16.13	15.89	16.09	1,089,821	+0.09(+0.53%)
Sep 19, 2019	16.10	16.27	15.99	16.00	430,679	-0.10(-0.65%)
Sep 18, 2019	16.10	16.13	15.92	16.10	370,785	-0.06(-0.35%)
Sep 17, 2019	16.39	16.58	15.83	16.16	377,715	+0.09(+0.53%)
Sep 16, 2019	15.95	16.10	15.87	16.08	306,672	+0.01(+0.06%)
Sep 13, 2019	16.27	16.52	15.91	16.07	369,150	-0.07(-0.41%)
Sep 12, 2019	16.25	16.27	15.86	16.13	408,836	-0.13(-0.82%)
Sep 11, 2019	16.15	16.30	16.05	16.27	436,153	+0.11(+0.70%)
Sep 10, 2019	16.38	16.47	16.06	16.15	665,443	-0.27(-1.67%)
Sep 09, 2019	15.89	16.44	15.87	16.43	354,692	+0.57(+3.58%)
Sep 06, 2019	15.80	15.99	15.54	15.86	287,234	+0.17(+1.09%)
Sep 05, 2019	15.58	15.84	15.36	15.69	415,370	+0.33(+2.16%)
Sep 04, 2019	15.31	15.47	15.22	15.36	281,038	+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.