Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	19.04	19.16	18.79	18.91	4,661,750	-0.14(-0.73%)
Nov 27, 2019	18.80	19.11	18.62	19.04	4,744,661	+0.13(+0.68%)
Nov 26, 2019	18.80	19.22	18.43	18.92	19,075,404	-0.02(-0.10%)
Nov 25, 2019	17.93	19.02	17.57	18.94	12,753,286	+1.15(+6.44%)
Nov 22, 2019	17.11	18.10	16.71	17.79	18,154,294	+0.85(+5.01%)
Nov 21, 2019	16.06	17.80	15.63	16.94	28,023,992	+1.54(+10.01%)
Nov 20, 2019	16.55	16.57	15.31	15.40	20,422,058	-1.17(-7.08%)
Nov 19, 2019	16.97	17.13	16.38	16.57	7,862,386	-0.75(-4.31%)
Nov 18, 2019	17.45	17.59	17.20	17.32	5,906,734	-0.19(-1.11%)
Nov 15, 2019	17.24	17.64	17.19	17.51	6,117,388	+0.47(+2.79%)
Nov 14, 2019	16.56	17.13	16.56	17.04	5,336,591	+0.38(+2.27%)
Nov 13, 2019	16.67	16.77	16.45	16.66	5,022,113	-0.33(-1.94%)
Nov 12, 2019	17.12	17.40	16.81	16.99	5,443,563	+0.02(+0.11%)
Nov 11, 2019	16.81	17.14	16.69	16.97	4,830,039	-0.23(-1.35%)
Nov 08, 2019	17.37	17.37	16.80	17.20	5,386,339	-0.32(-1.83%)
Nov 07, 2019	17.59	17.74	17.31	17.52	5,893,436	+0.13(+0.72%)
Nov 06, 2019	17.23	17.44	16.81	17.40	4,878,673	+0.18(+1.07%)
Nov 05, 2019	17.19	17.61	17.11	17.21	5,920,671	+0.23(+1.37%)
Nov 04, 2019	17.12	17.33	16.86	16.98	4,144,036	-0.02(-0.11%)
Nov 01, 2019	16.67	17.12	16.58	17.00	4,152,275	+0.48(+2.93%)
Oct 31, 2019	16.28	16.52	15.90	16.51	5,297,598	+0.17(+1.07%)
Oct 30, 2019	17.12	17.22	16.25	16.34	4,371,196	-0.86(-5.01%)
Oct 29, 2019	17.30	17.37	16.97	17.20	2,653,772	-0.19(-1.11%)
Oct 28, 2019	17.33	17.56	17.27	17.40	4,143,536	+0.18(+1.07%)
Oct 25, 2019	16.91	17.55	16.81	17.21	3,687,540	+0.21(+1.25%)
Oct 24, 2019	17.10	17.19	16.52	17.00	3,867,474	-0.09(-0.51%)
Oct 23, 2019	17.21	17.34	16.77	17.09	3,803,079	-0.10(-0.56%)
Oct 22, 2019	16.18	17.21	16.14	17.18	5,754,261	+1.10(+6.81%)
Oct 21, 2019	15.65	16.49	15.60	16.09	7,743,445	+0.28(+1.78%)
Oct 18, 2019	16.47	16.86	15.81	15.81	16,442,358	-1.73(-9.89%)
Oct 17, 2019	17.34	17.62	17.25	17.54	5,146,038	+0.28(+1.63%)
Oct 16, 2019	17.29	17.68	17.19	17.26	3,761,749	-0.08(-0.45%)
Oct 15, 2019	17.14	17.67	16.93	17.34	5,480,258	+0.40(+2.35%)
Oct 14, 2019	16.94	17.08	16.48	16.94	5,437,975	-0.02(-0.11%)
Oct 11, 2019	16.56	17.43	16.56	16.96	6,154,225	+0.64(+3.92%)
Oct 10, 2019	16.73	16.86	16.06	16.32	7,303,008	-0.33(-1.98%)
Oct 09, 2019	17.31	17.31	16.62	16.65	5,485,065	-0.50(-2.94%)
Oct 08, 2019	17.55	17.72	17.13	17.15	4,345,567	-0.75(-4.17%)
Oct 07, 2019	17.93	18.20	17.80	17.90	3,889,961	+0.01(+0.05%)
Oct 04, 2019	17.92	17.95	17.55	17.89	4,647,139	-0.10(-0.54%)
Oct 03, 2019	17.47	17.99	17.02	17.99	6,493,611	+0.40(+2.26%)
Oct 02, 2019	18.20	18.20	17.34	17.59	5,078,454	-0.91(-4.92%)
Oct 01, 2019	19.09	19.41	18.47	18.50	4,771,255	-0.48(-2.55%)
Sep 30, 2019	18.45	19.04	18.45	18.99	3,939,004	+0.63(+3.43%)
Sep 27, 2019	18.39	18.85	18.23	18.36	4,005,756	-0.06(-0.32%)
Sep 26, 2019	17.90	18.42	17.69	18.41	6,122,926	+0.46(+2.54%)
Sep 25, 2019	17.94	18.36	17.86	17.96	4,123,134	+0.10(+0.54%)
Sep 24, 2019	18.11	18.16	17.54	17.86	3,511,988	-0.09(-0.49%)
Sep 23, 2019	18.07	18.30	17.85	17.95	4,756,099	-0.34(-1.85%)
Sep 20, 2019	18.29	18.89	18.20	18.29	5,860,567	+0.02(+0.11%)
Sep 19, 2019	18.62	18.80	18.20	18.27	3,880,709	-0.11(-0.58%)
Sep 18, 2019	18.66	18.89	18.06	18.38	5,020,105	-0.39(-2.07%)
Sep 17, 2019	18.68	18.89	18.27	18.76	7,788,921	-0.08(-0.41%)
Sep 16, 2019	18.01	18.96	17.97	18.84	6,509,046	+0.55(+3.02%)
Sep 13, 2019	18.70	19.06	18.09	18.29	7,441,944	-0.14(-0.74%)
Sep 12, 2019	17.98	18.58	17.51	18.42	8,448,885	+0.35(+1.93%)
Sep 11, 2019	18.07	18.29	17.22	18.07	6,413,934	+0.10(+0.54%)
Sep 10, 2019	17.31	18.13	17.31	17.98	8,031,887	+0.66(+3.81%)
Sep 09, 2019	16.13	17.44	16.13	17.32	7,903,698	+1.12(+6.94%)
Sep 06, 2019	16.38	16.54	16.11	16.19	4,348,632	-0.11(-0.65%)
Sep 05, 2019	15.81	16.45	15.80	16.30	6,988,148	+0.68(+4.34%)
Sep 04, 2019	15.43	15.85	15.40	15.62	6,233,334	+0.25(+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.