Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	18.17	18.27	17.93	17.98	557,740	-0.32(-1.73%)
Nov 27, 2019	18.18	18.34	18.10	18.30	755,394	+0.13(+0.71%)
Nov 26, 2019	18.31	18.53	18.11	18.17	1,078,033	-0.21(-1.12%)
Nov 25, 2019	18.26	18.48	18.19	18.37	1,227,932	+0.18(+0.99%)
Nov 22, 2019	17.94	18.24	17.92	18.19	723,681	+0.35(+1.96%)
Nov 21, 2019	17.87	18.09	17.79	17.84	949,316	+0.01(+0.05%)
Nov 20, 2019	17.96	18.07	17.75	17.83	1,034,280	-0.18(-1.00%)
Nov 19, 2019	18.08	18.15	17.89	18.01	649,472	+0.06(+0.33%)
Nov 18, 2019	18.07	18.07	17.78	17.95	795,595	-0.15(-0.85%)
Nov 15, 2019	18.15	18.32	17.95	18.11	746,383	+0.12(+0.67%)
Nov 14, 2019	18.17	18.29	17.89	17.99	864,451	-0.15(-0.80%)
Nov 13, 2019	18.23	18.36	18.08	18.13	1,115,869	-0.30(-1.62%)
Nov 12, 2019	18.47	18.59	18.30	18.43	1,654,991	-0.08(-0.42%)
Nov 11, 2019	17.95	18.55	17.89	18.51	1,982,233	+0.35(+1.93%)
Nov 08, 2019	18.23	18.37	17.98	18.16	1,394,584	-0.29(-1.58%)
Nov 07, 2019	18.66	18.94	18.40	18.45	1,541,302	+0.02(+0.09%)
Nov 06, 2019	18.53	18.62	18.24	18.43	1,013,689	-0.16(-0.87%)
Nov 05, 2019	18.69	19.03	18.49	18.59	2,001,138	-0.03(-0.14%)
Nov 04, 2019	18.18	18.86	18.16	18.62	3,283,242	+0.89(+5.01%)
Nov 01, 2019	17.05	17.75	17.00	17.73	2,659,036	+0.83(+4.90%)
Oct 31, 2019	17.05	17.05	16.65	16.90	2,941,463	-0.15(-0.85%)
Oct 30, 2019	16.84	17.06	16.64	17.05	2,817,641	+0.17(+1.01%)
Oct 29, 2019	16.68	17.09	16.65	16.88	1,846,222	+0.08(+0.46%)
Oct 28, 2019	16.46	16.84	16.45	16.80	1,822,017	+0.39(+2.40%)
Oct 25, 2019	15.89	16.66	15.89	16.41	2,545,756	+0.42(+2.62%)
Oct 24, 2019	15.90	16.43	14.98	15.99	3,805,783	+0.18(+1.14%)
Oct 23, 2019	15.82	15.97	15.51	15.81	1,579,036	-0.01(-0.05%)
Oct 22, 2019	15.68	15.83	15.33	15.82	1,707,324	+0.11(+0.71%)
Oct 21, 2019	15.57	15.91	15.57	15.71	1,361,012	+0.28(+1.83%)
Oct 18, 2019	15.48	15.65	15.34	15.42	1,056,967	-0.21(-1.37%)
Oct 17, 2019	15.60	15.83	15.42	15.64	1,169,861	+0.21(+1.33%)
Oct 16, 2019	15.24	15.61	15.15	15.43	1,294,875	+0.22(+1.46%)
Oct 15, 2019	14.62	15.29	14.49	15.21	1,266,259	+0.56(+3.79%)
Oct 14, 2019	14.58	14.77	14.45	14.65	1,687,359	-0.06(-0.41%)
Oct 11, 2019	14.52	14.95	14.52	14.71	2,105,392	+0.36(+2.50%)
Oct 10, 2019	13.82	14.42	13.76	14.36	1,878,519	+0.64(+4.69%)
Oct 09, 2019	13.72	13.78	13.58	13.71	1,234,049	+0.10(+0.75%)
Oct 08, 2019	13.72	13.79	13.56	13.61	1,672,394	-0.31(-2.25%)
Oct 07, 2019	14.15	14.27	13.81	13.92	2,247,905	-0.35(-2.43%)
Oct 04, 2019	14.75	14.78	14.00	14.27	2,469,266	-0.49(-3.32%)
Oct 03, 2019	15.04	15.06	14.52	14.76	1,831,495	-0.33(-2.19%)
Oct 02, 2019	15.32	15.48	14.80	15.09	1,984,949	-0.42(-2.73%)
Oct 01, 2019	16.78	16.96	15.42	15.51	1,236,054	-1.13(-6.81%)
Sep 30, 2019	16.80	16.92	16.63	16.65	1,310,933	-0.08(-0.51%)
Sep 27, 2019	16.77	17.06	16.68	16.73	1,088,113	+0.06(+0.36%)
Sep 26, 2019	16.61	16.81	16.48	16.67	1,464,032	+0.03(+0.20%)
Sep 25, 2019	16.06	16.81	16.06	16.64	1,302,695	+0.51(+3.15%)
Sep 24, 2019	16.74	16.82	16.04	16.13	1,528,460	-0.62(-3.69%)
Sep 23, 2019	16.31	16.90	16.28	16.75	1,295,995	+0.30(+1.80%)
Sep 20, 2019	16.78	16.89	16.42	16.45	7,424,113	-0.29(-1.72%)
Sep 19, 2019	16.73	16.94	16.56	16.74	1,231,932	+0.02(+0.10%)
Sep 18, 2019	16.80	16.88	16.56	16.72	1,219,545	-0.19(-1.15%)
Sep 17, 2019	17.17	17.22	16.66	16.92	1,197,415	-0.25(-1.43%)
Sep 16, 2019	16.96	17.38	16.90	17.16	1,509,022	+0.24(+1.40%)
Sep 13, 2019	17.03	17.30	16.78	16.93	1,297,579	+0.03(+0.15%)
Sep 12, 2019	17.08	17.11	16.56	16.90	1,514,618	-0.22(-1.28%)
Sep 11, 2019	16.77	17.15	16.34	17.12	1,823,192	+0.48(+2.90%)
Sep 10, 2019	16.02	16.67	15.99	16.64	2,582,486	+0.54(+3.36%)
Sep 09, 2019	15.51	16.12	15.51	16.10	3,180,031	+0.71(+4.62%)
Sep 06, 2019	15.17	15.67	15.17	15.39	1,706,227	+0.38(+2.54%)
Sep 05, 2019	14.75	15.17	14.58	15.01	1,311,127	+0.55(+3.80%)
Sep 04, 2019	14.33	14.54	14.22	14.46	936,853	+0.39(+2.77%)

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.