Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	18.36	18.37	18.22	18.26	361,393	-0.23(-1.24%)
Nov 27, 2019	18.06	18.53	18.06	18.49	915,633	+0.74(+4.19%)
Nov 26, 2019	17.75	17.83	17.59	17.74	561,831	-0.07(-0.41%)
Nov 25, 2019	17.59	17.89	17.58	17.82	718,659	+0.32(+1.84%)
Nov 22, 2019	17.81	17.82	17.47	17.49	672,996	-0.14(-0.78%)
Nov 21, 2019	17.75	17.75	17.48	17.63	876,506	-0.05(-0.26%)
Nov 20, 2019	17.59	17.82	17.48	17.68	858,893	-0.06(-0.31%)
Nov 19, 2019	17.87	17.90	17.69	17.73	625,720	-0.01(-0.05%)
Nov 18, 2019	17.81	17.99	17.63	17.74	963,422	-0.18(-1.02%)
Nov 15, 2019	17.70	17.95	17.69	17.93	835,880	+0.36(+2.04%)
Nov 14, 2019	17.44	17.64	17.44	17.57	744,865	+0.06(+0.31%)
Nov 13, 2019	17.57	17.64	17.45	17.51	643,040	-0.23(-1.29%)
Nov 12, 2019	17.93	17.99	17.60	17.74	717,340	-0.06(-0.36%)
Nov 11, 2019	17.92	17.97	17.74	17.81	586,376	-0.23(-1.27%)
Nov 08, 2019	18.45	18.48	17.97	18.04	871,834	-0.43(-2.34%)
Nov 07, 2019	18.33	18.73	18.33	18.47	1,444,072	+0.33(+1.82%)
Nov 06, 2019	18.05	18.42	17.82	18.14	1,356,616	-0.88(-4.63%)
Nov 05, 2019	18.98	19.22	18.90	19.02	1,649,589	+0.17(+0.88%)
Nov 04, 2019	18.63	18.88	18.44	18.85	984,972	+0.38(+2.04%)
Nov 01, 2019	18.60	18.70	18.30	18.48	1,227,127	-0.02(-0.10%)
Oct 31, 2019	18.53	18.57	18.22	18.49	1,755,083	-0.14(-0.74%)
Oct 30, 2019	18.63	18.97	18.03	18.63	1,713,426	+0.00(+0.00%)
Oct 29, 2019	17.44	19.00	17.43	18.63	4,228,314	+1.34(+7.75%)
Oct 28, 2019	16.89	17.30	16.85	17.29	1,723,119	+0.54(+3.23%)
Oct 25, 2019	16.53	16.86	16.50	16.75	611,221	+0.24(+1.45%)
Oct 24, 2019	16.87	16.90	16.49	16.51	755,790	-0.22(-1.32%)
Oct 23, 2019	16.69	16.78	16.29	16.73	1,027,761	+0.07(+0.44%)
Oct 22, 2019	16.74	16.79	16.54	16.66	750,796	-0.11(-0.66%)
Oct 21, 2019	16.76	17.00	16.68	16.77	417,961	+0.27(+1.61%)
Oct 18, 2019	16.62	16.65	16.47	16.50	879,243	-0.29(-1.75%)
Oct 17, 2019	16.80	16.92	16.69	16.80	882,301	+0.14(+0.83%)
Oct 16, 2019	16.78	17.04	16.53	16.66	866,087	-0.14(-0.82%)
Oct 15, 2019	16.38	16.81	16.25	16.80	989,777	+0.45(+2.75%)
Oct 14, 2019	16.09	16.36	16.03	16.35	652,056	+0.21(+1.31%)
Oct 11, 2019	16.30	16.51	16.11	16.14	989,284	+0.16(+0.98%)
Oct 10, 2019	15.84	16.14	15.81	15.98	1,141,650	+0.27(+1.69%)
Oct 09, 2019	15.66	15.86	15.58	15.71	817,320	+0.24(+1.54%)
Oct 08, 2019	15.34	15.65	15.18	15.47	1,454,793	-0.07(-0.47%)
Oct 07, 2019	15.63	15.76	15.54	15.55	774,478	-0.17(-1.05%)
Oct 04, 2019	15.44	15.72	15.37	15.71	437,551	+0.33(+2.15%)
Oct 03, 2019	15.18	15.46	14.95	15.38	663,759	+0.16(+1.02%)
Oct 02, 2019	15.18	15.29	15.05	15.23	856,173	-0.12(-0.78%)
Oct 01, 2019	15.70	16.08	15.29	15.35	841,124	-0.19(-1.24%)
Sep 30, 2019	15.63	15.66	15.46	15.54	862,049	+0.00(+0.00%)
Sep 27, 2019	15.63	15.84	15.43	15.54	680,623	+0.02(+0.12%)
Sep 26, 2019	15.93	16.05	15.51	15.52	901,072	-0.49(-3.04%)
Sep 25, 2019	15.57	16.05	15.57	16.01	942,138	+0.39(+2.47%)
Sep 24, 2019	16.04	16.29	15.58	15.62	805,890	-0.38(-2.35%)
Sep 23, 2019	15.74	16.15	15.60	16.00	886,265	+0.14(+0.87%)
Sep 20, 2019	16.15	16.26	15.81	15.86	1,809,366	-0.23(-1.43%)
Sep 19, 2019	16.32	16.39	16.06	16.09	553,048	-0.17(-1.07%)
Sep 18, 2019	16.36	16.36	16.03	16.26	632,950	-0.06(-0.34%)
Sep 17, 2019	16.21	16.33	15.97	16.32	836,846	-0.13(-0.78%)
Sep 16, 2019	16.59	16.66	16.39	16.45	730,731	-0.22(-1.32%)
Sep 13, 2019	16.41	16.73	16.37	16.67	1,237,477	+0.34(+2.08%)
Sep 12, 2019	16.41	16.48	15.95	16.33	1,026,221	+0.10(+0.62%)
Sep 11, 2019	15.80	16.26	15.52	16.23	925,795	+0.58(+3.73%)
Sep 10, 2019	15.58	15.76	15.32	15.64	1,158,267	+0.00(+0.00%)
Sep 09, 2019	15.27	15.74	15.27	15.64	1,074,410	+0.52(+3.44%)
Sep 06, 2019	15.40	15.40	15.11	15.12	680,363	-0.13(-0.84%)
Sep 05, 2019	14.90	15.37	14.80	15.25	964,097	+0.64(+4.37%)
Sep 04, 2019	14.38	14.66	14.35	14.61	711,954	+0.41(+2.89%)

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.