Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	19.41	19.56	19.36	19.39	1,440,805	-0.23(-1.17%)
Nov 27, 2019	19.36	19.67	19.20	19.62	2,463,750	+0.26(+1.32%)
Nov 26, 2019	19.56	19.63	19.25	19.36	3,467,269	-0.24(-1.24%)
Nov 25, 2019	19.24	19.65	19.18	19.61	3,559,103	+0.20(+1.04%)
Nov 22, 2019	19.58	19.72	19.34	19.41	2,199,360	-0.10(-0.50%)
Nov 21, 2019	19.54	19.62	19.38	19.50	3,090,773	+0.04(+0.21%)
Nov 20, 2019	19.31	19.64	19.13	19.46	3,394,368	+0.11(+0.57%)
Nov 19, 2019	19.41	19.53	19.26	19.35	3,840,367	-0.21(-1.06%)
Nov 18, 2019	19.33	19.56	19.14	19.56	3,046,535	+0.13(+0.68%)
Nov 15, 2019	19.27	19.73	19.27	19.43	2,056,563	+0.22(+1.12%)
Nov 14, 2019	19.28	19.48	19.08	19.21	2,126,083	-0.06(-0.32%)
Nov 13, 2019	19.25	19.46	19.16	19.27	2,716,297	-0.12(-0.61%)
Nov 12, 2019	19.38	19.59	19.19	19.39	2,703,474	+0.06(+0.32%)
Nov 11, 2019	19.18	19.35	19.03	19.33	2,395,651	-0.04(-0.21%)
Nov 08, 2019	18.98	19.44	18.95	19.37	2,477,597	-0.10(-0.50%)
Nov 07, 2019	18.50	19.49	18.39	19.47	4,255,245	+1.52(+8.46%)
Nov 06, 2019	18.30	18.34	17.74	17.95	3,295,418	-0.40(-2.19%)
Nov 05, 2019	18.61	18.64	18.30	18.35	2,656,546	-0.03(-0.19%)
Nov 04, 2019	18.20	18.60	18.15	18.39	7,257,591	+0.41(+2.28%)
Nov 01, 2019	17.60	18.00	17.60	17.98	2,161,569	+0.49(+2.82%)
Oct 31, 2019	17.57	17.59	17.22	17.48	2,830,417	-0.17(-0.98%)
Oct 30, 2019	18.07	18.14	17.58	17.66	4,580,538	-0.41(-2.26%)
Oct 29, 2019	17.78	18.28	17.71	18.07	1,817,222	+0.16(+0.89%)
Oct 28, 2019	18.14	18.24	17.91	17.91	2,259,138	-0.15(-0.81%)
Oct 25, 2019	17.73	18.09	17.55	18.05	1,595,430	+0.29(+1.64%)
Oct 24, 2019	18.06	18.06	17.62	17.76	1,991,628	-0.17(-0.97%)
Oct 23, 2019	17.63	18.09	17.52	17.94	2,909,327	+0.13(+0.74%)
Oct 22, 2019	17.78	18.18	17.50	17.80	3,199,783	+0.07(+0.39%)
Oct 21, 2019	17.46	17.81	17.46	17.73	1,530,815	+0.19(+1.11%)
Oct 18, 2019	17.76	17.91	17.48	17.54	2,199,216	-0.09(-0.51%)
Oct 17, 2019	17.50	17.65	17.32	17.63	3,004,975	+0.26(+1.48%)
Oct 16, 2019	17.49	17.69	17.31	17.37	2,288,368	-0.17(-0.99%)
Oct 15, 2019	17.58	17.89	17.38	17.55	2,019,578	-0.11(-0.63%)
Oct 14, 2019	17.42	17.85	17.39	17.66	1,528,501	+0.01(+0.08%)
Oct 11, 2019	17.41	17.73	17.41	17.64	4,167,937	+0.40(+2.29%)
Oct 10, 2019	16.99	17.26	16.96	17.25	2,358,466	+0.32(+1.88%)
Oct 09, 2019	17.30	17.30	16.78	16.93	3,307,485	-0.11(-0.65%)
Oct 08, 2019	17.61	17.61	17.04	17.04	4,196,954	-0.76(-4.25%)
Oct 07, 2019	17.86	18.04	17.66	17.80	2,605,641	+0.03(+0.16%)
Oct 04, 2019	17.57	17.80	17.44	17.77	5,673,506	+0.24(+1.38%)
Oct 03, 2019	17.33	17.71	17.13	17.53	4,440,887	+0.03(+0.16%)
Oct 02, 2019	17.65	17.72	17.35	17.50	8,472,710	-0.40(-2.21%)
Oct 01, 2019	18.46	18.62	17.80	17.89	2,744,685	-0.57(-3.08%)
Sep 30, 2019	18.34	18.70	18.34	18.46	1,911,758	-0.03(-0.15%)
Sep 27, 2019	18.37	18.70	18.28	18.49	2,076,179	-0.03(-0.15%)
Sep 26, 2019	18.59	18.70	18.39	18.52	1,927,659	-0.17(-0.93%)
Sep 25, 2019	18.54	18.74	18.48	18.69	1,734,292	-0.12(-0.66%)
Sep 24, 2019	19.09	19.13	18.72	18.82	2,069,709	-0.34(-1.77%)
Sep 23, 2019	18.92	19.24	18.89	19.16	2,172,091	+0.13(+0.69%)
Sep 20, 2019	18.85	19.07	18.74	19.02	3,352,408	+0.20(+1.07%)
Sep 19, 2019	18.88	18.96	18.75	18.82	3,448,929	+0.02(+0.11%)
Sep 18, 2019	19.07	19.29	18.73	18.80	4,195,038	-0.48(-2.48%)
Sep 17, 2019	19.70	19.70	19.02	19.28	4,486,578	-0.59(-2.97%)
Sep 16, 2019	18.80	19.90	18.64	19.87	9,965,719	+2.30(+13.10%)
Sep 13, 2019	17.66	17.83	17.50	17.57	3,698,294	-0.01(-0.04%)
Sep 12, 2019	17.21	17.67	16.99	17.57	2,968,302	+0.21(+1.22%)
Sep 11, 2019	17.64	17.81	17.23	17.36	4,921,487	-0.18(-1.01%)
Sep 10, 2019	16.93	17.65	16.93	17.54	4,871,866	+0.65(+3.84%)
Sep 09, 2019	16.45	16.97	16.45	16.89	4,027,676	+0.56(+3.43%)
Sep 06, 2019	16.37	16.48	16.19	16.33	4,434,570	-0.27(-1.65%)
Sep 05, 2019	16.33	16.80	16.26	16.61	5,450,321	+0.43(+2.66%)
Sep 04, 2019	16.20	16.40	16.10	16.18	10,042,097	+0.26(+1.63%)

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.