Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	21.01	21.22	20.69	21.15	279,486	+0.10(+0.49%)
Nov 27, 2019	20.89	21.39	20.63	21.05	1,223,780	+0.27(+1.29%)
Nov 26, 2019	19.76	20.92	19.56	20.78	1,504,010	+1.14(+5.81%)
Nov 25, 2019	19.51	19.73	19.41	19.64	751,135	+0.26(+1.32%)
Nov 22, 2019	19.18	19.45	18.78	19.39	833,062	+0.33(+1.74%)
Nov 21, 2019	19.03	19.11	18.53	19.05	1,020,053	+0.02(+0.09%)
Nov 20, 2019	18.75	19.16	18.74	19.04	961,658	+0.07(+0.38%)
Nov 19, 2019	18.49	18.96	18.34	18.96	1,196,662	+0.52(+2.82%)
Nov 18, 2019	18.30	18.77	18.18	18.44	933,170	-0.05(-0.28%)
Nov 15, 2019	18.40	18.52	18.00	18.49	681,468	+0.21(+1.14%)
Nov 14, 2019	18.37	18.89	18.24	18.29	1,393,330	-0.17(-0.90%)
Nov 13, 2019	17.62	18.46	17.57	18.45	1,830,190	+0.60(+3.37%)
Nov 12, 2019	17.13	17.86	17.04	17.85	5,032,691	+0.76(+4.44%)
Nov 11, 2019	17.37	17.41	16.78	17.09	1,824,354	-0.39(-2.24%)
Nov 08, 2019	17.09	17.71	16.76	17.48	1,335,480	+0.40(+2.34%)
Nov 07, 2019	19.00	19.00	16.76	17.08	2,938,797	-2.06(-10.77%)
Nov 06, 2019	19.50	19.61	19.12	19.15	710,182	-0.30(-1.53%)
Nov 05, 2019	19.46	19.67	19.22	19.44	767,475	-0.02(-0.09%)
Nov 04, 2019	19.13	19.65	19.02	19.46	566,958	+0.33(+1.74%)
Nov 01, 2019	18.73	19.16	18.55	19.13	675,601	+0.40(+2.12%)
Oct 31, 2019	18.84	18.89	18.39	18.73	790,533	-0.01(-0.07%)
Oct 30, 2019	18.43	18.90	18.12	18.75	1,729,934	+0.33(+1.80%)
Oct 29, 2019	21.58	21.58	18.30	18.41	2,963,164	-3.19(-14.77%)
Oct 28, 2019	21.39	21.78	21.34	21.61	889,626	+0.35(+1.62%)
Oct 25, 2019	21.07	21.48	20.91	21.26	649,553	+0.06(+0.30%)
Oct 24, 2019	21.22	21.39	20.70	21.20	718,784	-0.06(-0.28%)
Oct 23, 2019	21.04	21.57	20.96	21.26	861,787	+0.25(+1.20%)
Oct 22, 2019	20.33	21.11	20.02	21.00	860,267	+0.61(+2.99%)
Oct 21, 2019	20.70	20.82	19.93	20.39	666,745	-0.15(-0.75%)
Oct 18, 2019	20.97	21.01	20.35	20.55	1,302,862	-0.41(-1.95%)
Oct 17, 2019	20.86	21.06	20.67	20.96	776,442	+0.35(+1.70%)
Oct 16, 2019	20.94	21.29	20.60	20.61	868,959	-0.26(-1.27%)
Oct 15, 2019	20.55	21.14	20.20	20.87	1,157,505	+0.36(+1.75%)
Oct 14, 2019	20.92	21.10	20.18	20.51	1,553,520	-0.40(-1.94%)
Oct 11, 2019	20.63	21.31	20.51	20.92	1,455,629	+0.45(+2.19%)
Oct 10, 2019	19.78	20.52	19.78	20.47	767,933	+0.59(+2.98%)
Oct 09, 2019	19.75	20.00	19.20	19.88	836,565	+0.35(+1.77%)
Oct 08, 2019	20.04	20.04	19.48	19.53	732,961	-0.56(-2.78%)
Oct 07, 2019	20.77	21.01	19.74	20.09	1,318,174	-0.71(-3.40%)
Oct 04, 2019	19.88	20.88	19.76	20.80	1,555,831	+0.84(+4.18%)
Oct 03, 2019	19.78	20.68	19.69	19.96	1,456,321	+0.29(+1.49%)
Oct 02, 2019	19.48	19.81	19.20	19.67	1,147,781	+0.04(+0.22%)
Oct 01, 2019	18.99	19.66	18.86	19.63	792,852	+0.72(+3.83%)
Sep 30, 2019	18.60	19.03	18.54	18.90	610,512	+0.34(+1.84%)
Sep 27, 2019	18.71	18.81	18.30	18.56	468,392	-0.02(-0.09%)
Sep 26, 2019	18.87	18.94	18.52	18.58	442,672	-0.20(-1.07%)
Sep 25, 2019	18.66	18.96	18.54	18.78	543,299	+0.23(+1.24%)
Sep 24, 2019	19.04	19.18	18.44	18.55	685,047	-0.39(-2.07%)
Sep 23, 2019	19.08	19.55	18.42	18.94	701,771	-0.25(-1.31%)
Sep 20, 2019	19.69	19.92	19.16	19.19	1,070,074	-0.49(-2.49%)
Sep 19, 2019	20.16	20.60	19.64	19.68	1,181,793	-0.39(-1.95%)
Sep 18, 2019	19.74	20.14	19.58	20.08	866,551	+0.35(+1.75%)
Sep 17, 2019	19.25	19.78	18.97	19.73	707,455	+0.34(+1.74%)
Sep 16, 2019	19.88	20.13	19.18	19.39	843,066	-0.43(-2.19%)
Sep 13, 2019	20.01	20.60	19.72	19.83	903,696	-0.23(-1.15%)
Sep 12, 2019	19.98	20.51	19.79	20.06	1,522,692	+0.08(+0.40%)
Sep 11, 2019	19.30	19.99	18.97	19.98	1,260,237	+0.57(+2.92%)
Sep 10, 2019	18.87	19.48	18.20	19.41	1,323,625	+0.53(+2.80%)
Sep 09, 2019	17.41	18.97	17.21	18.88	1,304,711	+1.56(+8.98%)
Sep 06, 2019	17.12	17.89	16.31	17.33	2,054,965	+0.00(+0.02%)
Sep 05, 2019	17.40	18.06	17.16	17.32	1,255,025	+0.03(+0.17%)
Sep 04, 2019	17.73	17.76	16.86	17.29	958,554	-0.40(-2.26%)

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.