Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	18.85	19.05	18.71	18.79	264,500	+0.26(+1.40%)
Nov 27, 2019	18.88	18.88	18.43	18.53	313,200	-0.35(-1.85%)
Nov 26, 2019	18.56	18.91	18.33	18.88	669,500	+0.12(+0.64%)
Nov 25, 2019	18.91	18.95	18.61	18.76	248,823	-0.04(-0.21%)
Nov 22, 2019	18.77	18.84	18.53	18.80	267,200	-0.02(-0.11%)
Nov 21, 2019	18.80	18.91	18.45	18.82	361,658	+0.07(+0.37%)
Nov 20, 2019	18.74	18.93	18.69	18.75	162,220	-0.04(-0.21%)
Nov 19, 2019	18.84	18.99	18.76	18.79	337,322	+0.05(+0.27%)
Nov 18, 2019	18.60	18.93	18.58	18.74	606,284	-0.24(-1.26%)
Nov 15, 2019	18.85	19.00	18.79	18.98	224,500	+0.26(+1.39%)
Nov 14, 2019	18.83	18.83	18.43	18.72	425,433	+0.02(+0.11%)
Nov 13, 2019	18.87	19.03	18.47	18.70	636,893	-0.48(-2.50%)
Nov 12, 2019	19.08	19.21	18.92	19.18	527,204	-0.38(-1.94%)
Nov 11, 2019	19.24	19.62	19.24	19.56	284,630	+0.09(+0.46%)
Nov 08, 2019	19.88	20.11	19.38	19.47	533,600	-1.15(-5.58%)
Nov 07, 2019	20.49	20.68	20.44	20.62	213,725	+0.04(+0.19%)
Nov 06, 2019	20.49	20.82	20.36	20.58	166,941	-0.30(-1.44%)
Nov 05, 2019	20.95	21.04	20.76	20.88	205,133	-0.01(-0.05%)
Nov 04, 2019	21.04	21.15	20.87	20.89	174,300	-0.32(-1.51%)
Nov 01, 2019	20.84	21.23	20.73	21.21	413,900	+0.59(+2.86%)
Oct 31, 2019	20.97	21.15	20.42	20.62	407,364	-0.14(-0.67%)
Oct 30, 2019	20.33	20.82	20.18	20.76	274,900	+0.39(+1.91%)
Oct 29, 2019	20.97	20.98	20.36	20.37	357,116	-0.71(-3.37%)
Oct 28, 2019	21.08	21.19	20.95	21.08	224,925	+0.13(+0.62%)
Oct 25, 2019	20.49	20.95	20.43	20.95	198,300	+0.52(+2.55%)
Oct 24, 2019	20.62	20.73	20.36	20.43	164,792	-0.16(-0.78%)
Oct 23, 2019	20.55	20.71	20.46	20.59	228,381	-0.22(-1.06%)
Oct 22, 2019	20.50	20.99	20.49	20.81	710,889	+0.37(+1.81%)
Oct 21, 2019	19.97	20.47	19.88	20.44	612,472	+0.47(+2.35%)
Oct 18, 2019	19.96	20.11	19.84	19.97	167,400	-0.04(-0.20%)
Oct 17, 2019	20.02	20.19	19.91	20.01	297,342	+0.13(+0.65%)
Oct 16, 2019	19.46	19.90	19.38	19.88	251,179	+0.25(+1.27%)
Oct 15, 2019	19.82	19.84	19.61	19.63	180,816	-0.01(-0.05%)
Oct 14, 2019	19.53	19.69	19.35	19.64	187,503	-0.08(-0.41%)
Oct 11, 2019	19.48	19.96	19.47	19.72	434,300	+0.47(+2.44%)
Oct 10, 2019	19.17	19.64	19.16	19.25	314,865	+0.01(+0.05%)
Oct 09, 2019	19.35	19.49	19.10	19.24	248,845	+0.07(+0.37%)
Oct 08, 2019	19.57	19.63	19.11	19.17	445,170	-0.21(-1.08%)
Oct 07, 2019	19.71	19.93	19.37	19.38	213,315	-0.51(-2.56%)
Oct 04, 2019	19.62	19.92	19.59	19.89	262,200	+0.38(+1.95%)
Oct 03, 2019	19.25	19.63	19.17	19.51	384,689	+0.46(+2.41%)
Oct 02, 2019	19.22	19.23	18.86	19.05	408,797	-0.30(-1.55%)
Oct 01, 2019	19.04	19.41	19.04	19.35	274,183	+0.12(+0.62%)
Sep 30, 2019	19.31	19.50	19.23	19.23	137,088	-0.08(-0.41%)
Sep 27, 2019	19.69	19.69	19.20	19.31	279,100	-0.20(-1.03%)
Sep 26, 2019	19.95	19.98	19.41	19.51	428,251	-0.35(-1.76%)
Sep 25, 2019	19.84	19.91	19.63	19.86	194,828	-0.11(-0.55%)
Sep 24, 2019	19.91	20.02	19.72	19.97	336,630	+0.25(+1.27%)
Sep 23, 2019	19.86	19.93	19.63	19.72	432,933	-0.35(-1.74%)
Sep 20, 2019	20.16	20.28	19.93	20.07	448,100	-0.18(-0.89%)
Sep 19, 2019	20.61	20.79	20.21	20.25	185,719	-0.45(-2.17%)
Sep 18, 2019	20.92	21.02	20.62	20.70	311,191	-0.31(-1.48%)
Sep 17, 2019	20.87	21.13	20.81	21.01	189,956	-0.11(-0.52%)
Sep 16, 2019	20.89	21.43	20.74	21.12	173,287	+0.11(+0.52%)
Sep 13, 2019	21.30	21.46	20.99	21.01	150,200	-0.50(-2.32%)
Sep 12, 2019	21.80	22.02	21.46	21.51	236,157	-0.12(-0.55%)
Sep 11, 2019	20.92	21.64	20.92	21.63	508,297	+1.41(+6.97%)
Sep 10, 2019	20.16	20.35	19.93	20.22	371,940	-0.22(-1.08%)
Sep 09, 2019	20.65	20.65	19.90	20.44	871,770	-0.26(-1.26%)
Sep 06, 2019	21.61	21.71	20.68	20.70	379,800	-0.51(-2.40%)
Sep 05, 2019	21.42	21.73	21.14	21.21	334,824	+0.09(+0.43%)
Sep 04, 2019	20.86	21.15	20.70	21.12	189,677	+0.68(+3.33%)

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.