Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	18.10	18.20	17.76	17.93	28,100	-0.21(-1.14%)
Nov 27, 2019	18.10	18.23	17.55	18.14	137,800	+0.03(+0.19%)
Nov 26, 2019	18.85	18.85	17.98	18.11	53,352	-0.66(-3.52%)
Nov 25, 2019	18.61	18.85	18.52	18.77	207,258	+0.13(+0.68%)
Nov 22, 2019	18.59	18.82	18.29	18.64	116,400	+0.24(+1.30%)
Nov 21, 2019	17.70	18.40	17.56	18.40	226,036	+1.04(+5.99%)
Nov 20, 2019	17.25	17.68	17.25	17.36	102,935	+0.08(+0.46%)
Nov 19, 2019	17.95	18.01	17.27	17.28	145,569	-0.67(-3.73%)
Nov 18, 2019	18.76	18.76	17.85	17.95	203,289	-0.81(-4.32%)
Nov 15, 2019	18.39	18.92	18.39	18.76	184,500	+0.37(+2.01%)
Nov 14, 2019	18.50	18.73	18.34	18.39	119,044	-0.18(-0.97%)
Nov 13, 2019	18.70	18.97	18.42	18.57	56,552	-0.20(-1.08%)
Nov 12, 2019	19.20	19.40	18.77	18.77	103,332	-0.14(-0.72%)
Nov 11, 2019	19.40	19.40	18.90	18.91	104,465	-0.59(-3.01%)
Nov 08, 2019	19.43	19.60	19.12	19.50	67,800	-0.05(-0.27%)
Nov 07, 2019	20.23	20.40	19.36	19.55	126,312	-0.56(-2.78%)
Nov 06, 2019	20.69	20.71	20.02	20.11	127,065	-0.59(-2.85%)
Nov 05, 2019	21.44	21.44	20.43	20.70	111,792	-0.48(-2.25%)
Nov 04, 2019	21.26	21.58	21.09	21.18	121,073	+0.41(+1.98%)
Nov 01, 2019	20.85	20.85	20.43	20.77	63,900	+0.14(+0.65%)
Oct 31, 2019	20.53	20.63	19.99	20.63	98,422	+0.22(+1.08%)
Oct 30, 2019	20.50	20.61	20.21	20.41	47,317	+0.01(+0.03%)
Oct 29, 2019	20.59	20.79	20.31	20.40	99,753	-0.15(-0.72%)
Oct 28, 2019	21.46	21.48	20.51	20.55	44,263	-0.55(-2.59%)
Oct 25, 2019	21.10	21.28	20.82	21.10	24,800	+0.08(+0.36%)
Oct 24, 2019	21.39	21.39	20.80	21.02	27,470	-0.05(-0.23%)
Oct 23, 2019	21.23	21.31	20.99	21.07	48,898	-0.31(-1.45%)
Oct 22, 2019	21.36	21.85	21.15	21.38	58,829	+0.12(+0.56%)
Oct 21, 2019	21.50	21.50	21.25	21.26	18,567	-0.09(-0.41%)
Oct 18, 2019	21.12	21.57	21.12	21.35	42,100	+0.23(+1.08%)
Oct 17, 2019	21.45	21.45	21.04	21.12	61,516	-0.13(-0.59%)
Oct 16, 2019	21.58	21.68	21.22	21.25	18,237	-0.21(-0.98%)
Oct 15, 2019	21.34	21.86	21.30	21.46	13,174	+0.14(+0.65%)
Oct 14, 2019	21.26	21.60	21.10	21.32	32,466	-0.36(-1.66%)
Oct 11, 2019	21.76	22.08	21.64	21.68	71,600	+0.12(+0.53%)
Oct 10, 2019	21.51	21.69	21.43	21.56	28,433	-0.95(-4.22%)
Oct 09, 2019	23.27	23.27	22.50	22.51	53,891	-0.42(-1.81%)
Oct 08, 2019	23.17	23.17	22.75	22.93	59,157	-0.52(-2.22%)
Oct 07, 2019	23.99	24.00	23.43	23.45	55,447	-0.52(-2.19%)
Oct 04, 2019	24.00	24.58	23.73	23.97	22,400	+0.09(+0.38%)
Oct 03, 2019	23.60	23.97	23.15	23.88	22,605	+0.20(+0.85%)
Oct 02, 2019	24.06	24.06	23.55	23.68	31,102	-0.56(-2.32%)
Oct 01, 2019	24.67	24.71	24.24	24.24	18,072	-0.41(-1.66%)
Sep 30, 2019	24.34	24.65	24.30	24.65	19,866	+0.26(+1.08%)
Sep 27, 2019	24.10	24.51	24.10	24.39	9,900	-0.17(-0.67%)
Sep 26, 2019	24.71	24.76	24.27	24.55	45,066	-0.40(-1.59%)
Sep 25, 2019	25.05	25.08	24.52	24.95	17,571	-0.36(-1.40%)
Sep 24, 2019	25.90	25.93	25.08	25.31	39,617	-0.61(-2.35%)
Sep 23, 2019	26.05	26.09	25.70	25.92	25,365	-0.23(-0.89%)
Sep 20, 2019	26.12	26.59	26.01	26.15	23,600	+0.12(+0.48%)
Sep 19, 2019	26.61	26.61	25.92	26.02	9,915	-0.22(-0.83%)
Sep 18, 2019	26.13	26.36	26.08	26.24	33,230	+0.08(+0.32%)
Sep 17, 2019	26.01	26.45	25.81	26.16	35,621	-0.01(-0.03%)
Sep 16, 2019	26.99	26.99	26.13	26.16	73,788	+0.66(+2.60%)
Sep 13, 2019	25.39	25.61	25.20	25.50	29,600	+0.90(+3.66%)
Sep 12, 2019	25.05	25.05	24.52	24.60	15,481	-0.40(-1.61%)
Sep 11, 2019	24.81	25.19	24.80	25.00	9,845	+0.22(+0.89%)
Sep 10, 2019	24.35	25.06	24.35	24.78	13,918	+0.20(+0.81%)
Sep 09, 2019	23.99	24.71	23.99	24.58	14,501	+0.55(+2.30%)
Sep 06, 2019	24.34	24.34	23.72	24.03	24,600	-0.29(-1.20%)
Sep 05, 2019	24.55	24.72	24.32	24.32	7,358	+0.13(+0.53%)
Sep 04, 2019	24.25	24.47	24.12	24.19	4,176	+0.15(+0.64%)

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.