Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	18.50	18.63	18.22	18.26	200,497	-0.32(-1.70%)
Nov 27, 2019	18.72	18.90	18.47	18.58	470,597	+0.00(+0.00%)
Nov 26, 2019	18.85	18.94	18.55	18.58	563,897	-0.27(-1.44%)
Nov 25, 2019	17.94	18.88	17.91	18.85	1,322,356	+0.94(+5.24%)
Nov 22, 2019	17.75	17.91	17.45	17.91	1,072,310	+0.23(+1.33%)
Nov 21, 2019	17.63	17.84	17.22	17.68	832,766	+0.12(+0.67%)
Nov 20, 2019	17.59	17.78	17.44	17.56	785,781	-0.10(-0.56%)
Nov 19, 2019	17.49	17.73	17.12	17.66	667,586	+0.20(+1.14%)
Nov 18, 2019	17.19	17.47	16.94	17.46	676,817	+0.27(+1.57%)
Nov 15, 2019	17.49	17.78	17.18	17.19	640,726	-0.20(-1.14%)
Nov 14, 2019	17.37	17.78	17.23	17.39	511,889	-0.01(-0.05%)
Nov 13, 2019	17.40	17.51	17.02	17.40	699,039	-0.20(-1.13%)
Nov 12, 2019	17.78	17.95	17.26	17.59	901,605	-0.16(-0.91%)
Nov 11, 2019	17.81	17.98	17.53	17.76	1,098,146	-0.27(-1.50%)
Nov 08, 2019	17.28	18.15	17.28	18.03	1,506,997	+0.94(+5.49%)
Nov 07, 2019	16.38	17.12	15.47	17.09	2,055,373	+2.04(+13.55%)
Nov 06, 2019	15.59	15.61	15.02	15.05	933,813	-0.69(-4.36%)
Nov 05, 2019	15.69	16.17	15.56	15.74	603,028	+0.12(+0.75%)
Nov 04, 2019	15.31	15.67	15.25	15.62	519,175	+0.43(+2.85%)
Nov 01, 2019	14.94	15.39	14.94	15.19	398,334	+0.38(+2.56%)
Oct 31, 2019	14.96	14.97	14.50	14.81	793,609	-0.21(-1.38%)
Oct 30, 2019	15.28	15.28	14.87	15.01	364,900	-0.32(-2.12%)
Oct 29, 2019	15.32	15.42	15.12	15.34	390,012	-0.09(-0.58%)
Oct 28, 2019	15.00	15.60	14.97	15.43	518,541	+0.48(+3.20%)
Oct 25, 2019	14.79	15.22	14.79	14.95	487,998	+0.14(+0.98%)
Oct 24, 2019	15.02	15.02	14.23	14.81	949,856	-0.17(-1.15%)
Oct 23, 2019	15.09	15.23	14.83	14.98	1,313,505	-0.05(-0.36%)
Oct 22, 2019	14.71	15.09	14.50	15.03	1,121,610	+0.30(+2.02%)
Oct 21, 2019	14.98	15.28	14.70	14.73	804,741	-0.08(-0.55%)
Oct 18, 2019	14.93	14.99	14.67	14.82	429,367	-0.14(-0.96%)
Oct 17, 2019	14.64	15.00	14.41	14.96	392,464	+0.42(+2.85%)
Oct 16, 2019	14.34	14.72	14.34	14.54	420,621	+0.10(+0.69%)
Oct 15, 2019	13.93	14.50	13.78	14.45	476,207	+0.56(+4.03%)
Oct 14, 2019	14.02	14.02	13.67	13.89	387,012	-0.24(-1.72%)
Oct 11, 2019	13.66	14.33	13.66	14.13	521,913	+0.70(+5.24%)
Oct 10, 2019	13.52	13.62	13.31	13.43	489,647	+0.01(+0.07%)
Oct 09, 2019	13.52	13.60	13.29	13.42	348,593	+0.02(+0.14%)
Oct 08, 2019	13.59	13.71	13.29	13.40	610,513	-0.32(-2.30%)
Oct 07, 2019	13.88	14.00	13.71	13.71	613,237	-0.20(-1.43%)
Oct 04, 2019	13.78	13.95	13.78	13.91	362,313	+0.19(+1.38%)
Oct 03, 2019	13.80	13.87	13.20	13.72	1,301,340	-0.09(-0.65%)
Oct 02, 2019	14.24	14.26	13.55	13.81	1,065,416	-0.55(-3.83%)
Oct 01, 2019	14.81	15.11	14.29	14.36	684,249	-0.36(-2.45%)
Sep 30, 2019	14.50	14.96	14.42	14.72	768,601	+0.34(+2.38%)
Sep 27, 2019	14.40	14.73	14.26	14.38	788,245	+0.05(+0.31%)
Sep 26, 2019	14.53	14.68	14.26	14.34	622,166	-0.27(-1.85%)
Sep 25, 2019	14.23	14.78	14.08	14.61	588,247	+0.31(+2.14%)
Sep 24, 2019	14.91	14.92	14.22	14.30	569,767	-0.46(-3.12%)
Sep 23, 2019	14.30	14.81	14.26	14.76	529,468	+0.36(+2.51%)
Sep 20, 2019	14.48	14.80	14.39	14.40	1,011,130	-0.19(-1.30%)
Sep 19, 2019	15.11	15.16	14.57	14.59	646,195	-0.51(-3.41%)
Sep 18, 2019	15.20	15.24	14.94	15.10	1,035,576	-0.08(-0.53%)
Sep 17, 2019	15.67	15.69	15.08	15.19	993,216	-0.51(-3.22%)
Sep 16, 2019	15.16	15.70	15.05	15.69	1,836,304	+0.39(+2.54%)
Sep 13, 2019	15.65	15.82	15.25	15.30	639,174	-0.21(-1.34%)
Sep 12, 2019	15.80	15.80	15.20	15.51	1,103,804	-0.38(-2.39%)
Sep 11, 2019	15.09	16.03	15.01	15.89	1,544,854	+0.80(+5.32%)
Sep 10, 2019	14.03	15.12	14.01	15.09	1,395,462	+1.06(+7.52%)
Sep 09, 2019	13.75	14.03	13.69	14.03	685,650	+0.33(+2.44%)
Sep 06, 2019	13.71	13.90	13.68	13.70	441,115	+0.02(+0.13%)
Sep 05, 2019	13.31	13.76	13.19	13.68	835,315	+0.41(+3.06%)
Sep 04, 2019	13.30	13.34	12.87	13.27	1,039,358	+0.08(+0.62%)

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.