Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	17.70	17.92	17.66	17.86	1,893,204	+0.05(+0.26%)
Nov 27, 2019	17.58	17.85	17.44	17.81	3,246,880	+0.23(+1.33%)
Nov 26, 2019	17.42	17.65	17.17	17.57	6,311,851	+0.10(+0.59%)
Nov 25, 2019	17.08	17.58	17.03	17.47	4,425,336	+0.45(+2.64%)
Nov 22, 2019	16.95	17.38	16.95	17.02	3,109,784	+0.13(+0.78%)
Nov 21, 2019	17.02	17.18	16.82	16.89	3,629,400	-0.10(-0.61%)
Nov 20, 2019	17.51	17.57	16.97	16.99	4,416,858	-0.64(-3.62%)
Nov 19, 2019	17.83	17.95	17.35	17.63	3,566,916	-0.13(-0.74%)
Nov 18, 2019	18.46	18.53	17.66	17.76	5,030,144	-0.75(-4.05%)
Nov 15, 2019	19.16	19.19	18.50	18.51	3,764,857	-0.51(-2.66%)
Nov 14, 2019	18.20	19.06	18.07	19.02	5,824,667	+0.57(+3.10%)
Nov 13, 2019	19.13	19.15	18.38	18.45	6,823,521	-1.17(-5.97%)
Nov 12, 2019	19.56	20.04	19.55	19.62	4,252,739	+0.00(+0.00%)
Nov 11, 2019	19.28	19.68	19.00	19.62	3,726,252	+0.11(+0.58%)
Nov 08, 2019	19.38	19.63	19.00	19.51	4,259,470	+0.07(+0.34%)
Nov 07, 2019	19.57	19.94	19.43	19.44	5,112,182	+0.06(+0.29%)
Nov 06, 2019	19.79	19.89	19.35	19.38	5,469,933	-0.91(-4.48%)
Nov 05, 2019	19.91	21.09	19.90	20.29	9,454,088	+0.29(+1.45%)
Nov 04, 2019	19.58	20.11	19.54	20.00	6,589,673	+0.64(+3.29%)
Nov 01, 2019	18.80	19.40	18.76	19.36	5,725,490	+0.73(+3.92%)
Oct 31, 2019	18.76	18.89	18.33	18.63	3,341,574	-0.28(-1.49%)
Oct 30, 2019	19.21	19.23	18.71	18.91	2,303,208	-0.40(-2.09%)
Oct 29, 2019	19.18	19.36	18.95	19.32	3,603,857	+0.03(+0.15%)
Oct 28, 2019	19.39	19.59	19.18	19.29	2,123,315	+0.04(+0.19%)
Oct 25, 2019	18.66	19.43	18.57	19.25	3,662,329	+0.58(+3.11%)
Oct 24, 2019	19.04	19.27	18.30	18.67	3,610,546	-0.23(-1.24%)
Oct 23, 2019	18.49	18.91	18.11	18.91	3,584,546	+0.46(+2.49%)
Oct 22, 2019	18.18	18.61	17.82	18.45	3,587,529	+0.20(+1.08%)
Oct 21, 2019	18.47	18.76	18.23	18.25	3,257,284	-0.08(-0.41%)
Oct 18, 2019	18.46	18.63	18.26	18.32	2,998,294	-0.08(-0.46%)
Oct 17, 2019	18.91	18.99	18.40	18.41	2,647,083	-0.39(-2.09%)
Oct 16, 2019	18.82	19.32	18.73	18.80	3,134,674	-0.10(-0.55%)
Oct 15, 2019	18.78	19.21	18.46	18.91	3,255,491	+0.10(+0.55%)
Oct 14, 2019	19.12	19.21	18.78	18.80	3,375,155	-0.62(-3.19%)
Oct 11, 2019	18.53	19.54	18.42	19.42	5,117,147	+1.29(+7.14%)
Oct 10, 2019	17.86	18.30	17.82	18.13	5,958,427	+0.49(+2.76%)
Oct 09, 2019	17.60	17.82	17.49	17.64	5,245,616	+0.25(+1.46%)
Oct 08, 2019	17.79	18.02	17.38	17.39	7,762,389	-0.61(-3.39%)
Oct 07, 2019	18.16	18.50	17.88	18.00	6,953,609	-0.18(-0.98%)
Oct 04, 2019	18.48	18.63	17.97	18.17	4,679,400	-0.32(-1.72%)
Oct 03, 2019	18.72	18.72	18.07	18.49	4,679,172	-0.32(-1.69%)
Oct 02, 2019	18.70	19.07	18.37	18.81	4,187,532	-0.13(-0.69%)
Oct 01, 2019	19.36	19.79	18.94	18.94	4,601,237	-0.27(-1.41%)
Sep 30, 2019	18.99	19.33	18.70	19.21	3,567,786	+0.22(+1.18%)
Sep 27, 2019	18.76	19.10	18.66	18.99	3,371,813	+0.29(+1.55%)
Sep 26, 2019	19.20	19.25	18.55	18.70	3,128,446	-0.56(-2.92%)
Sep 25, 2019	18.88	19.33	18.77	19.26	4,192,943	+0.47(+2.49%)
Sep 24, 2019	19.51	19.59	18.67	18.79	6,842,991	-0.79(-4.02%)
Sep 23, 2019	19.16	19.64	18.98	19.58	5,662,893	+0.19(+0.97%)
Sep 20, 2019	19.61	19.91	19.32	19.39	6,621,788	-0.28(-1.43%)
Sep 19, 2019	20.23	20.35	19.61	19.67	6,556,412	-0.54(-2.69%)
Sep 18, 2019	20.36	20.48	19.98	20.22	6,799,399	-0.22(-1.10%)
Sep 17, 2019	21.17	21.38	20.41	20.44	7,297,229	-1.09(-5.05%)
Sep 16, 2019	21.26	21.73	21.12	21.53	4,781,010	+0.30(+1.41%)
Sep 13, 2019	20.74	21.71	20.52	21.23	6,069,990	+0.63(+3.05%)
Sep 12, 2019	20.69	20.93	20.17	20.60	6,101,757	-0.01(-0.05%)
Sep 11, 2019	19.93	20.65	19.33	20.61	8,509,734	+0.57(+2.85%)
Sep 10, 2019	19.16	20.16	19.12	20.04	8,250,496	+1.12(+5.95%)
Sep 09, 2019	18.40	19.01	18.29	18.91	5,189,822	+0.60(+3.28%)
Sep 06, 2019	18.16	18.41	17.96	18.31	4,128,348	+0.15(+0.83%)
Sep 05, 2019	17.30	18.34	17.29	18.16	5,243,338	+1.14(+6.72%)
Sep 04, 2019	17.00	17.18	16.77	17.02	3,054,689	+0.27(+1.62%)

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.