Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	17.22	17.80	17.15	17.67	1,836,388	+0.51(+2.97%)
Nov 27, 2019	17.05	17.28	16.88	17.16	2,617,718	-0.29(-1.65%)
Nov 26, 2019	16.93	17.54	16.75	17.45	3,939,163	+0.44(+2.56%)
Nov 25, 2019	17.16	17.55	17.01	17.02	3,118,241	-0.76(-4.28%)
Nov 22, 2019	17.77	17.93	17.63	17.78	1,502,225	-0.01(-0.05%)
Nov 21, 2019	18.05	18.23	17.76	17.79	2,482,480	-0.47(-2.59%)
Nov 20, 2019	18.11	18.40	17.83	18.26	2,131,718	+0.13(+0.72%)
Nov 19, 2019	18.11	18.53	18.06	18.13	1,870,487	-0.29(-1.56%)
Nov 18, 2019	18.03	18.45	18.03	18.42	1,581,119	+0.26(+1.43%)
Nov 15, 2019	18.47	18.53	18.09	18.16	1,655,087	-0.48(-2.59%)
Nov 14, 2019	18.52	18.78	18.43	18.64	1,748,252	+0.31(+1.67%)
Nov 13, 2019	18.26	18.63	18.16	18.33	2,456,923	+0.45(+2.54%)
Nov 12, 2019	17.57	17.96	17.23	17.88	2,208,215	+0.21(+1.21%)
Nov 11, 2019	17.62	17.88	17.50	17.67	2,248,884	-0.05(-0.26%)
Nov 08, 2019	17.54	18.02	17.52	17.71	2,351,852	-0.06(-0.37%)
Nov 07, 2019	18.39	18.40	17.56	17.78	3,530,636	-0.75(-4.06%)
Nov 06, 2019	18.28	18.75	18.19	18.53	2,278,200	+0.07(+0.40%)
Nov 05, 2019	18.43	18.69	18.22	18.45	3,982,693	-0.94(-4.83%)
Nov 04, 2019	19.71	19.76	19.30	19.39	2,030,292	-0.67(-3.33%)
Nov 01, 2019	19.87	20.25	19.72	20.06	2,438,248	-0.44(-2.13%)
Oct 31, 2019	19.63	20.54	19.57	20.50	3,448,070	+1.31(+6.82%)
Oct 30, 2019	18.63	19.20	18.57	19.19	3,237,946	+0.61(+3.30%)
Oct 29, 2019	18.34	18.88	18.14	18.58	3,153,299	-0.60(-3.15%)
Oct 28, 2019	19.77	19.84	19.01	19.18	3,272,164	-1.37(-6.68%)
Oct 25, 2019	21.19	21.29	19.94	20.55	3,443,322	+0.06(+0.32%)
Oct 24, 2019	19.79	20.51	19.52	20.49	2,953,742	+0.99(+5.09%)
Oct 23, 2019	19.32	20.11	19.32	19.49	4,384,142	+0.68(+3.60%)
Oct 22, 2019	19.17	19.19	18.48	18.82	3,149,579	+0.00(+0.00%)
Oct 21, 2019	19.61	19.69	18.53	18.82	2,231,943	-0.53(-2.74%)
Oct 18, 2019	19.24	19.50	18.96	19.35	2,095,898	+0.23(+1.21%)
Oct 17, 2019	18.45	19.43	18.45	19.11	2,541,004	+0.53(+2.85%)
Oct 16, 2019	18.51	18.61	18.24	18.58	2,096,338	+0.42(+2.30%)
Oct 15, 2019	18.52	18.72	18.16	18.17	2,498,076	-0.62(-3.31%)
Oct 14, 2019	18.57	18.98	18.56	18.79	2,074,905	+0.61(+3.37%)
Oct 11, 2019	19.17	19.21	18.13	18.18	4,731,498	-1.43(-7.29%)
Oct 10, 2019	19.69	19.74	19.17	19.61	3,326,138	-0.16(-0.80%)
Oct 09, 2019	19.51	19.96	19.48	19.76	3,147,454	+0.12(+0.61%)
Oct 08, 2019	19.31	19.67	19.10	19.64	3,382,042	+0.77(+4.08%)
Oct 07, 2019	18.64	19.09	18.62	18.87	3,096,485	+0.14(+0.74%)
Oct 04, 2019	18.18	18.79	18.11	18.73	4,114,880	+0.69(+3.81%)
Oct 03, 2019	17.89	18.63	17.72	18.05	4,004,471	-0.11(-0.61%)
Oct 02, 2019	17.82	18.24	17.59	18.16	4,118,515	+0.53(+3.00%)
Oct 01, 2019	16.84	18.20	16.75	17.63	4,762,360	+0.67(+3.94%)
Sep 30, 2019	17.16	17.52	16.92	16.96	5,910,843	-0.72(-4.09%)
Sep 27, 2019	17.86	18.07	17.38	17.68	4,954,166	-0.95(-5.08%)
Sep 26, 2019	19.09	19.35	18.62	18.63	2,494,646	-0.30(-1.57%)
Sep 25, 2019	19.36	19.55	18.83	18.93	3,884,651	-0.66(-3.37%)
Sep 24, 2019	18.90	19.64	18.83	19.59	3,715,812	+0.53(+2.78%)
Sep 23, 2019	18.58	19.20	18.58	19.06	4,950,538	+0.29(+1.53%)
Sep 20, 2019	18.27	18.84	18.17	18.77	5,263,875	+0.52(+2.85%)
Sep 19, 2019	17.95	18.48	17.85	18.25	3,792,871	+0.52(+2.93%)
Sep 18, 2019	18.16	18.32	17.22	17.73	4,826,705	-0.60(-3.29%)
Sep 17, 2019	18.08	18.45	17.83	18.33	4,351,234	+0.51(+2.86%)
Sep 16, 2019	17.87	18.14	17.43	17.82	4,210,737	+0.33(+1.91%)
Sep 13, 2019	18.13	18.43	17.46	17.49	6,471,581	-0.70(-3.83%)
Sep 12, 2019	19.59	19.74	18.14	18.19	5,784,351	-0.34(-1.85%)
Sep 11, 2019	18.58	19.23	18.44	18.53	3,779,124	+0.20(+1.06%)
Sep 10, 2019	18.71	18.88	18.29	18.33	4,574,358	-0.58(-3.04%)
Sep 09, 2019	19.64	19.64	18.80	18.91	4,057,930	-0.42(-2.16%)
Sep 06, 2019	20.32	20.46	19.31	19.33	5,280,142	-0.83(-4.10%)
Sep 05, 2019	20.88	20.93	20.06	20.15	4,923,156	-1.13(-5.32%)
Sep 04, 2019	20.82	21.30	20.67	21.29	2,150,583	+0.10(+0.48%)

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.