Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	19.29	19.33	18.97	19.16	287,000	-0.01(-0.05%)
Nov 27, 2019	18.94	19.70	18.82	19.17	511,000	+0.20(+1.05%)
Nov 26, 2019	18.42	19.02	18.37	18.97	879,826	+0.55(+2.99%)
Nov 25, 2019	18.47	18.73	18.35	18.42	480,711	+0.01(+0.05%)
Nov 22, 2019	18.92	18.95	18.41	18.41	764,500	-0.54(-2.85%)
Nov 21, 2019	18.34	19.05	18.15	18.95	1,008,390	+0.67(+3.67%)
Nov 20, 2019	17.54	18.48	17.54	18.28	1,250,464	+0.70(+3.98%)
Nov 19, 2019	17.88	17.93	17.31	17.58	8,418,106	-0.23(-1.29%)
Nov 18, 2019	17.90	18.18	17.68	17.81	1,259,107	-0.18(-1.00%)
Nov 15, 2019	17.84	18.44	17.50	17.99	3,519,800	+2.12(+13.36%)
Nov 14, 2019	15.76	16.06	15.61	15.87	203,708	+0.06(+0.38%)
Nov 13, 2019	15.64	15.89	15.53	15.81	159,156	+0.28(+1.80%)
Nov 12, 2019	15.62	15.97	15.16	15.53	186,842	-0.61(-3.78%)
Nov 11, 2019	16.08	16.32	15.92	16.14	104,755	+0.06(+0.37%)
Nov 08, 2019	16.22	16.48	15.94	16.08	99,300	-0.17(-1.05%)
Nov 07, 2019	16.55	16.66	16.09	16.25	119,003	-0.21(-1.28%)
Nov 06, 2019	15.90	16.46	15.83	16.46	147,049	+0.56(+3.52%)
Nov 05, 2019	15.95	16.18	15.88	15.90	111,766	+0.06(+0.38%)
Nov 04, 2019	15.88	16.10	15.80	15.84	167,960	-0.10(-0.63%)
Nov 01, 2019	15.67	16.09	15.67	15.94	122,600	+0.32(+2.05%)
Oct 31, 2019	15.70	15.81	15.51	15.62	96,486	-0.20(-1.26%)
Oct 30, 2019	15.71	15.84	15.54	15.82	113,394	+0.16(+1.02%)
Oct 29, 2019	15.24	15.68	15.15	15.66	80,418	+0.37(+2.42%)
Oct 28, 2019	15.00	15.40	15.00	15.29	125,830	+0.33(+2.21%)
Oct 25, 2019	14.93	15.13	14.80	14.96	99,100	+0.02(+0.13%)
Oct 24, 2019	15.03	15.03	14.79	14.94	83,188	-0.12(-0.80%)
Oct 23, 2019	15.38	15.38	14.98	15.06	123,608	-0.28(-1.83%)
Oct 22, 2019	15.40	15.56	15.26	15.34	115,484	-0.09(-0.58%)
Oct 21, 2019	15.10	15.45	14.98	15.43	163,885	+0.39(+2.59%)
Oct 18, 2019	14.95	15.07	14.81	15.04	131,400	-0.01(-0.07%)
Oct 17, 2019	14.77	15.08	14.77	15.05	83,839	+0.33(+2.24%)
Oct 16, 2019	14.74	14.91	14.69	14.72	106,787	-0.06(-0.41%)
Oct 15, 2019	14.51	14.79	14.47	14.78	117,571	+0.31(+2.14%)
Oct 14, 2019	14.47	14.60	14.33	14.47	58,258	+0.00(+0.00%)
Oct 11, 2019	14.36	14.80	14.34	14.47	118,300	+0.24(+1.69%)
Oct 10, 2019	14.30	14.40	14.14	14.23	110,674	-0.08(-0.56%)
Oct 09, 2019	14.65	14.65	14.20	14.31	139,830	-0.24(-1.65%)
Oct 08, 2019	14.47	14.72	14.29	14.55	350,017	-0.07(-0.48%)
Oct 07, 2019	14.40	14.71	14.30	14.62	180,275	+0.13(+0.90%)
Oct 04, 2019	14.08	14.52	14.08	14.49	294,100	+0.38(+2.66%)
Oct 03, 2019	13.89	14.16	13.76	14.12	222,646	+0.21(+1.47%)
Oct 02, 2019	13.87	13.92	13.46	13.91	310,018	+0.01(+0.07%)
Oct 01, 2019	14.34	14.57	13.73	13.90	278,181	-0.46(-3.20%)
Sep 30, 2019	14.23	14.52	14.16	14.36	261,661	+0.13(+0.91%)
Sep 27, 2019	14.41	14.66	14.12	14.23	136,800	-0.12(-0.84%)
Sep 26, 2019	14.65	14.84	14.19	14.35	215,358	-0.31(-2.11%)
Sep 25, 2019	14.68	14.78	14.40	14.66	116,590	-0.01(-0.07%)
Sep 24, 2019	14.99	15.18	14.59	14.67	172,927	-0.28(-1.87%)
Sep 23, 2019	14.94	14.96	14.76	14.95	187,398	-0.03(-0.20%)
Sep 20, 2019	14.68	15.00	14.64	14.98	388,700	+0.30(+2.04%)
Sep 19, 2019	15.08	15.23	14.65	14.68	150,265	-0.36(-2.39%)
Sep 18, 2019	15.23	15.27	14.85	15.04	154,717	-0.18(-1.18%)
Sep 17, 2019	15.20	15.25	15.04	15.22	248,306	+0.01(+0.07%)
Sep 16, 2019	15.09	15.25	15.02	15.21	245,045	+0.08(+0.53%)
Sep 13, 2019	15.04	15.31	14.83	15.13	254,800	+0.09(+0.60%)
Sep 12, 2019	14.57	15.10	14.42	15.04	395,206	+0.52(+3.58%)
Sep 11, 2019	14.15	14.56	14.08	14.52	461,804	+0.36(+2.54%)
Sep 10, 2019	13.84	14.25	13.65	14.16	271,674	+0.23(+1.65%)
Sep 09, 2019	13.89	14.03	13.67	13.93	98,544	+0.07(+0.51%)
Sep 06, 2019	14.10	14.20	13.83	13.86	128,300	-0.22(-1.56%)
Sep 05, 2019	14.25	14.46	14.06	14.08	169,739	-0.06(-0.42%)
Sep 04, 2019	13.96	14.16	13.89	14.14	128,196	+0.27(+1.95%)

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.