Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	16.40	16.81	16.24	16.57	343,000	+0.18(+1.10%)
Nov 27, 2019	16.44	16.55	16.28	16.39	563,700	-0.03(-0.18%)
Nov 26, 2019	16.51	16.70	16.22	16.42	479,649	-0.05(-0.30%)
Nov 25, 2019	16.67	16.93	16.43	16.47	1,133,094	-0.27(-1.61%)
Nov 22, 2019	16.98	17.10	16.65	16.74	315,200	-0.11(-0.65%)
Nov 21, 2019	17.10	17.29	16.71	16.85	255,353	-0.29(-1.69%)
Nov 20, 2019	17.14	17.41	16.92	17.14	566,447	-0.12(-0.70%)
Nov 19, 2019	17.14	17.74	17.07	17.26	928,637	+0.47(+2.80%)
Nov 18, 2019	16.42	17.00	16.42	16.79	1,110,569	+0.41(+2.50%)
Nov 15, 2019	16.52	16.90	16.08	16.38	682,400	-0.01(-0.06%)
Nov 14, 2019	17.15	17.73	16.25	16.39	949,478	-0.70(-4.10%)
Nov 13, 2019	17.61	17.75	16.92	17.09	1,254,791	-1.35(-7.32%)
Nov 12, 2019	16.87	18.48	16.78	18.44	1,389,832	+1.64(+9.76%)
Nov 11, 2019	17.15	17.15	16.44	16.80	554,612	-0.32(-1.87%)
Nov 08, 2019	17.20	17.63	16.90	17.12	515,400	-0.17(-0.98%)
Nov 07, 2019	19.75	19.96	16.86	17.29	2,102,708	-0.60(-3.35%)
Nov 06, 2019	17.46	17.97	17.45	17.89	485,711	+0.52(+2.99%)
Nov 05, 2019	17.89	18.22	17.28	17.37	297,751	-0.47(-2.63%)
Nov 04, 2019	17.45	18.15	17.45	17.84	475,095	+0.44(+2.53%)
Nov 01, 2019	16.88	17.41	16.88	17.40	340,600	+0.60(+3.57%)
Oct 31, 2019	17.34	17.39	16.74	16.80	566,978	-0.74(-4.22%)
Oct 30, 2019	17.78	17.84	17.51	17.54	593,728	-0.23(-1.29%)
Oct 29, 2019	17.50	17.87	17.25	17.77	670,993	+0.41(+2.36%)
Oct 28, 2019	16.89	17.63	16.89	17.36	473,345	+0.55(+3.27%)
Oct 25, 2019	16.52	17.04	16.34	16.81	411,400	+0.23(+1.39%)
Oct 24, 2019	16.72	16.89	16.56	16.58	259,304	-0.10(-0.60%)
Oct 23, 2019	16.90	17.06	16.51	16.68	246,837	-0.22(-1.30%)
Oct 22, 2019	17.42	17.62	16.85	16.90	305,941	-0.47(-2.71%)
Oct 21, 2019	17.74	17.90	17.34	17.37	316,592	-0.30(-1.70%)
Oct 18, 2019	17.97	18.02	17.50	17.67	275,300	-0.36(-2.00%)
Oct 17, 2019	17.92	18.07	17.73	18.03	430,042	+0.33(+1.86%)
Oct 16, 2019	17.49	17.78	17.32	17.70	386,854	+0.18(+1.03%)
Oct 15, 2019	17.67	17.87	17.25	17.52	236,341	-0.07(-0.40%)
Oct 14, 2019	17.37	17.88	17.30	17.59	249,972	+0.45(+2.63%)
Oct 11, 2019	17.12	17.48	16.98	17.14	291,600	+0.08(+0.47%)
Oct 10, 2019	17.56	17.67	16.85	17.06	496,475	-0.47(-2.68%)
Oct 09, 2019	17.80	17.81	17.44	17.53	282,074	-0.06(-0.34%)
Oct 08, 2019	17.95	17.95	17.38	17.59	359,848	-0.54(-2.98%)
Oct 07, 2019	18.15	18.28	17.92	18.13	326,410	+0.08(+0.44%)
Oct 04, 2019	17.50	18.15	17.41	18.05	397,000	+0.55(+3.14%)
Oct 03, 2019	16.84	17.52	16.84	17.50	460,469	+0.62(+3.67%)
Oct 02, 2019	17.39	17.57	16.65	16.88	394,257	-0.58(-3.32%)
Oct 01, 2019	17.45	17.95	17.26	17.46	900,199	-0.05(-0.29%)
Sep 30, 2019	17.55	17.75	17.42	17.51	840,382	+0.00(+0.00%)
Sep 27, 2019	18.04	18.04	17.38	17.51	454,900	-0.46(-2.56%)
Sep 26, 2019	18.27	18.61	17.95	17.97	587,396	-0.30(-1.64%)
Sep 25, 2019	18.11	18.49	17.61	18.27	1,112,786	+0.09(+0.50%)
Sep 24, 2019	18.48	18.72	18.04	18.18	659,696	-0.22(-1.20%)
Sep 23, 2019	17.36	18.62	17.22	18.40	1,151,988	+0.75(+4.25%)
Sep 20, 2019	17.34	17.95	17.23	17.65	1,232,300	+0.60(+3.52%)
Sep 19, 2019	16.50	17.07	16.50	17.05	784,939	+0.58(+3.52%)
Sep 18, 2019	16.30	16.64	15.94	16.47	1,430,595	+0.29(+1.79%)
Sep 17, 2019	15.52	16.27	15.52	16.18	687,706	+0.46(+2.93%)
Sep 16, 2019	15.54	15.88	15.52	15.72	475,671	-0.02(-0.13%)
Sep 13, 2019	15.99	16.19	15.69	15.74	284,100	-0.28(-1.75%)
Sep 12, 2019	15.94	16.30	15.91	16.02	284,927	+0.09(+0.56%)
Sep 11, 2019	15.97	16.07	15.82	15.93	511,551	-0.05(-0.31%)
Sep 10, 2019	16.60	16.70	15.81	15.98	671,857	-0.84(-4.99%)
Sep 09, 2019	17.42	17.48	16.68	16.82	559,491	-0.70(-4.00%)
Sep 06, 2019	17.29	18.01	17.26	17.52	594,800	+0.21(+1.21%)
Sep 05, 2019	17.21	17.51	16.92	17.31	440,860	+0.25(+1.47%)
Sep 04, 2019	16.70	17.28	16.70	17.06	779,828	+0.40(+2.40%)

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.