Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	16.98	17.51	16.85	17.50	41,862	+0.43(+2.52%)
Nov 28, 2019	16.73	17.15	16.65	17.07	30,048	+0.34(+2.03%)
Nov 27, 2019	16.52	16.80	16.29	16.73	44,617	+0.10(+0.60%)
Nov 26, 2019	16.13	16.72	16.01	16.63	114,003	+0.50(+3.10%)
Nov 25, 2019	15.90	16.22	15.85	16.13	42,465	+0.07(+0.44%)
Nov 22, 2019	16.05	16.15	15.89	16.06	30,966	+0.02(+0.12%)
Nov 21, 2019	16.77	16.82	16.02	16.04	63,349	-0.80(-4.75%)
Nov 20, 2019	16.73	16.95	16.64	16.84	62,580	+0.10(+0.60%)
Nov 19, 2019	16.62	16.97	16.62	16.74	37,173	+0.08(+0.48%)
Nov 18, 2019	16.58	16.88	16.54	16.66	45,425	+0.05(+0.30%)
Nov 15, 2019	16.39	16.80	16.39	16.61	65,979	+0.16(+0.97%)
Nov 14, 2019	16.13	16.69	16.13	16.45	49,732	+0.36(+2.24%)
Nov 13, 2019	16.35	16.48	16.04	16.09	59,197	-0.15(-0.92%)
Nov 12, 2019	15.90	16.25	15.67	16.24	52,250	+0.23(+1.44%)
Nov 11, 2019	16.05	16.21	15.88	16.01	38,459	-0.05(-0.31%)
Nov 08, 2019	15.93	16.25	15.81	16.06	48,951	+0.07(+0.44%)
Nov 07, 2019	16.17	16.39	15.70	15.99	68,440	-0.43(-2.62%)
Nov 06, 2019	16.39	16.60	16.32	16.42	66,162	+0.10(+0.61%)
Nov 05, 2019	16.22	16.42	16.04	16.32	90,911	-0.23(-1.39%)
Nov 04, 2019	16.89	16.89	16.50	16.55	37,722	-0.32(-1.90%)
Nov 01, 2019	16.94	17.03	16.68	16.87	50,981	-0.10(-0.59%)
Oct 31, 2019	16.82	17.14	16.59	16.97	88,206	+0.38(+2.29%)
Oct 30, 2019	16.38	16.61	16.22	16.59	62,165	+0.23(+1.41%)
Oct 29, 2019	15.90	16.49	15.81	16.36	54,996	+0.33(+2.06%)
Oct 28, 2019	16.31	16.37	15.89	16.03	37,972	-0.35(-2.14%)
Oct 25, 2019	16.89	16.95	16.19	16.38	99,209	-0.08(-0.49%)
Oct 24, 2019	15.74	16.46	15.74	16.46	90,539	+0.77(+4.91%)
Oct 23, 2019	15.74	15.91	15.60	15.69	63,095	+0.05(+0.32%)
Oct 22, 2019	15.64	15.87	15.45	15.64	73,628	-0.07(-0.45%)
Oct 21, 2019	16.49	16.51	15.61	15.71	102,851	-0.74(-4.50%)
Oct 18, 2019	16.39	16.73	16.20	16.45	90,339	+0.07(+0.43%)
Oct 17, 2019	15.97	16.43	15.97	16.38	53,296	+0.41(+2.57%)
Oct 16, 2019	15.93	16.04	15.65	15.97	75,400	+0.28(+1.78%)
Oct 15, 2019	16.39	16.39	15.64	15.69	98,527	-0.55(-3.39%)
Oct 11, 2019		16.24	16.24	16.24	0	-0.96(-5.58%)
Oct 10, 2019	17.14	17.25	16.78	17.20	59,841	+0.06(+0.35%)
Oct 09, 2019	17.57	17.57	17.06	17.14	60,054	-0.36(-2.06%)
Oct 08, 2019	17.01	17.55	16.87	17.50	103,513	+0.75(+4.48%)
Oct 07, 2019	16.75	16.98	16.70	16.75	55,436	-0.24(-1.41%)
Oct 04, 2019	16.94	17.09	16.67	16.99	72,557	-0.02(-0.12%)
Oct 03, 2019	17.04	17.34	16.88	17.01	67,823	+0.00(+0.00%)
Oct 02, 2019	16.91	17.31	16.79	17.01	91,856	+0.34(+2.04%)
Oct 01, 2019	16.72	17.12	16.35	16.67	122,194	-0.06(-0.36%)
Sep 30, 2019	17.39	17.50	16.57	16.73	105,815	-0.76(-4.35%)
Sep 27, 2019	17.50	17.79	17.24	17.49	87,204	-0.34(-1.91%)
Sep 26, 2019	18.20	18.61	17.82	17.83	83,156	-0.46(-2.52%)
Sep 25, 2019	19.38	19.38	18.22	18.29	98,533	-1.16(-5.96%)
Sep 24, 2019	19.23	19.52	18.85	19.45	86,469	+0.11(+0.57%)
Sep 23, 2019	19.27	19.41	18.98	19.34	109,341	+0.34(+1.79%)
Sep 20, 2019	18.59	19.19	18.59	19.00	1,573,108	+0.39(+2.10%)
Sep 19, 2019	18.37	18.66	18.15	18.61	180,977	+0.39(+2.14%)
Sep 18, 2019	18.68	18.79	17.87	18.22	215,277	-0.50(-2.67%)
Sep 17, 2019	18.25	18.78	18.25	18.72	219,028	+0.52(+2.86%)
Sep 16, 2019	18.16	18.33	17.65	18.20	238,131	+0.48(+2.71%)
Sep 13, 2019	17.85	18.26	17.70	17.72	85,101	-0.11(-0.62%)
Sep 12, 2019	18.68	19.37	17.81	17.83	118,526	-0.40(-2.19%)
Sep 11, 2019	17.83	18.64	17.83	18.23	102,484	+0.42(+2.36%)
Sep 10, 2019	18.22	18.43	17.77	17.81	157,460	-0.45(-2.46%)
Sep 09, 2019	18.95	19.00	17.98	18.26	106,206	-0.62(-3.28%)
Sep 06, 2019	19.55	19.98	18.86	18.88	75,932	-0.64(-3.28%)
Sep 05, 2019	21.06	21.06	19.47	19.52	133,193	-2.03(-9.42%)
Sep 04, 2019	21.65	21.98	21.22	21.55	109,923	-0.14(-0.65%)

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.