Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	16.68	16.89	16.61	16.68	271,100	-0.07(-0.42%)
Nov 27, 2019	16.80	16.86	16.53	16.75	466,400	+0.04(+0.24%)
Nov 26, 2019	16.58	17.00	16.53	16.71	1,092,709	+0.17(+1.03%)
Nov 25, 2019	16.36	16.56	16.25	16.54	449,989	+0.22(+1.35%)
Nov 22, 2019	16.32	16.34	15.97	16.32	633,500	+0.09(+0.55%)
Nov 21, 2019	16.73	16.75	16.19	16.23	381,241	-0.45(-2.70%)
Nov 20, 2019	17.00	17.00	16.46	16.68	767,545	-0.45(-2.60%)
Nov 19, 2019	16.97	17.33	16.89	17.12	629,605	+0.20(+1.21%)
Nov 18, 2019	16.90	17.07	16.89	16.92	629,648	+0.08(+0.45%)
Nov 15, 2019	16.65	16.85	16.58	16.84	500,500	+0.29(+1.78%)
Nov 14, 2019	16.54	16.70	16.46	16.55	1,186,392	+0.07(+0.46%)
Nov 13, 2019	16.74	16.75	16.30	16.48	694,105	-0.30(-1.82%)
Nov 12, 2019	16.33	16.79	16.33	16.78	806,770	+0.47(+2.88%)
Nov 11, 2019	16.19	16.54	15.82	16.31	611,933	+0.25(+1.56%)
Nov 08, 2019	15.84	16.19	15.58	16.06	893,500	+0.16(+1.01%)
Nov 07, 2019	17.00	17.80	15.73	15.90	2,245,887	+1.00(+6.71%)
Nov 06, 2019	15.01	15.23	14.84	14.90	906,029	-0.13(-0.86%)
Nov 05, 2019	15.04	15.17	14.93	15.03	598,847	+0.15(+1.04%)
Nov 04, 2019	14.51	14.96	14.42	14.88	746,773	+0.52(+3.59%)
Nov 01, 2019	14.19	14.46	14.15	14.36	391,000	+0.20(+1.41%)
Oct 31, 2019	14.18	14.26	14.10	14.16	521,467	-0.04(-0.28%)
Oct 30, 2019	14.78	14.78	14.16	14.20	954,470	-0.58(-3.92%)
Oct 29, 2019	14.65	14.89	14.62	14.78	417,112	+0.11(+0.75%)
Oct 28, 2019	14.61	14.92	14.61	14.67	371,211	+0.06(+0.41%)
Oct 25, 2019	14.72	14.85	14.59	14.61	569,400	-0.14(-0.95%)
Oct 24, 2019	14.81	14.96	14.54	14.75	297,991	-0.06(-0.44%)
Oct 23, 2019	14.78	15.01	14.69	14.81	499,319	-0.01(-0.03%)
Oct 22, 2019	14.86	15.09	14.68	14.82	457,726	+0.06(+0.41%)
Oct 21, 2019	14.55	14.95	14.55	14.76	528,063	+0.24(+1.65%)
Oct 18, 2019	15.01	15.12	14.39	14.52	784,500	-0.60(-3.97%)
Oct 17, 2019	15.04	15.26	14.82	15.12	568,571	+0.08(+0.57%)
Oct 16, 2019	14.84	15.08	14.76	15.04	500,549	+0.14(+0.97%)
Oct 15, 2019	14.92	15.11	14.82	14.89	415,544	+0.01(+0.07%)
Oct 14, 2019	15.20	15.35	14.86	14.88	430,049	-0.34(-2.27%)
Oct 11, 2019	14.92	15.35	14.90	15.22	616,400	+0.41(+2.80%)
Oct 10, 2019	15.26	15.32	14.74	14.81	633,540	-0.47(-3.08%)
Oct 09, 2019	15.25	15.41	15.18	15.28	363,507	+0.08(+0.53%)
Oct 08, 2019	15.74	15.96	15.14	15.20	604,746	-0.61(-3.86%)
Oct 07, 2019	15.66	15.95	15.61	15.81	601,947	+0.07(+0.44%)
Oct 04, 2019	16.10	16.15	15.51	15.74	494,100	-0.37(-2.30%)
Oct 03, 2019	16.03	16.15	15.87	16.11	539,911	+0.03(+0.19%)
Oct 02, 2019	15.90	16.16	15.90	16.08	703,062	+0.08(+0.50%)
Oct 01, 2019	15.99	16.38	15.94	16.00	679,514	+0.11(+0.69%)
Sep 30, 2019	15.76	15.92	15.64	15.89	1,671,543	+0.13(+0.82%)
Sep 27, 2019	15.93	16.00	15.67	15.76	942,800	-0.07(-0.44%)
Sep 26, 2019	16.05	16.15	15.70	15.83	1,080,609	-0.24(-1.46%)
Sep 25, 2019	16.95	17.09	16.03	16.07	1,325,278	-0.90(-5.33%)
Sep 24, 2019	16.93	17.03	16.57	16.97	854,939	+0.03(+0.18%)
Sep 23, 2019	16.84	17.06	16.62	16.94	849,233	+0.04(+0.24%)
Sep 20, 2019	17.76	17.82	16.49	16.90	1,936,100	-0.90(-5.06%)
Sep 19, 2019	18.79	18.89	17.78	17.80	1,065,734	-1.01(-5.37%)
Sep 18, 2019	19.23	19.23	18.69	18.81	402,118	-0.38(-1.98%)
Sep 17, 2019	19.03	19.27	18.71	19.19	296,831	+0.14(+0.73%)
Sep 16, 2019	19.41	19.48	18.92	19.05	299,450	-0.52(-2.66%)
Sep 13, 2019	19.53	19.81	19.47	19.57	219,900	+0.12(+0.62%)
Sep 12, 2019	19.40	19.62	19.11	19.45	331,766	+0.10(+0.52%)
Sep 11, 2019	19.41	19.70	19.30	19.35	371,281	+0.00(+0.00%)
Sep 10, 2019	19.97	19.97	19.18	19.35	627,325	-0.62(-3.10%)
Sep 09, 2019	20.02	20.28	19.75	19.97	376,264	+0.02(+0.10%)
Sep 06, 2019	20.42	20.42	19.92	19.95	454,500	-0.45(-2.21%)
Sep 05, 2019	20.26	20.67	20.12	20.40	522,945	+0.35(+1.75%)
Sep 04, 2019	20.47	20.59	19.81	20.05	255,976	-0.22(-1.09%)

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.