Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	17.06	17.64	16.99	17.51	1,853,549	+0.51(+2.97%)
Nov 27, 2019	16.89	17.12	16.72	17.01	2,642,180	-0.29(-1.65%)
Nov 26, 2019	16.78	17.37	16.59	17.29	3,975,975	+0.43(+2.56%)
Nov 25, 2019	17.01	17.39	16.85	16.86	3,147,381	-0.75(-4.28%)
Nov 22, 2019	17.60	17.77	17.46	17.61	1,516,263	-0.01(-0.05%)
Nov 21, 2019	17.88	18.06	17.59	17.62	2,505,679	-0.47(-2.59%)
Nov 20, 2019	17.94	18.23	17.67	18.09	2,151,639	+0.13(+0.72%)
Nov 19, 2019	17.94	18.36	17.90	17.96	1,887,967	-0.29(-1.56%)
Nov 18, 2019	17.86	18.27	17.86	18.25	1,595,894	+0.26(+1.43%)
Nov 15, 2019	18.30	18.36	17.92	17.99	1,670,554	-0.48(-2.59%)
Nov 14, 2019	18.35	18.61	18.26	18.47	1,764,589	+0.30(+1.67%)
Nov 13, 2019	18.09	18.46	17.99	18.16	2,479,883	+0.45(+2.54%)
Nov 12, 2019	17.41	17.80	17.07	17.71	2,228,851	+0.21(+1.21%)
Nov 11, 2019	17.46	17.71	17.34	17.50	2,269,900	-0.05(-0.26%)
Nov 08, 2019	17.38	17.85	17.35	17.55	2,373,830	-0.06(-0.37%)
Nov 07, 2019	18.22	18.23	17.40	17.61	3,563,629	-0.74(-4.06%)
Nov 06, 2019	18.11	18.58	18.02	18.36	2,299,490	+0.07(+0.40%)
Nov 05, 2019	18.26	18.51	18.05	18.28	4,019,911	-0.93(-4.83%)
Nov 04, 2019	19.53	19.58	19.12	19.21	2,049,265	-0.66(-3.33%)
Nov 01, 2019	19.68	20.06	19.53	19.87	2,461,033	-0.43(-2.13%)
Oct 31, 2019	19.45	20.35	19.39	20.31	3,480,292	+1.30(+6.82%)
Oct 30, 2019	18.46	19.02	18.39	19.01	3,268,204	+0.61(+3.30%)
Oct 29, 2019	18.17	18.71	17.97	18.40	3,182,766	-0.60(-3.15%)
Oct 28, 2019	19.59	19.65	18.84	19.00	3,302,743	-1.36(-6.68%)
Oct 25, 2019	21.00	21.09	19.75	20.36	3,475,500	+0.06(+0.32%)
Oct 24, 2019	19.61	20.32	19.34	20.30	2,981,345	+0.98(+5.10%)
Oct 23, 2019	19.14	19.92	19.14	19.31	4,425,112	+0.67(+3.60%)
Oct 22, 2019	18.99	19.02	18.31	18.64	3,179,012	+0.00(+0.00%)
Oct 21, 2019	19.43	19.51	18.36	18.64	2,252,800	-0.52(-2.73%)
Oct 18, 2019	19.07	19.32	18.79	19.17	2,115,484	+0.23(+1.21%)
Oct 17, 2019	18.28	19.25	18.28	18.94	2,564,749	+0.52(+2.85%)
Oct 16, 2019	18.34	18.44	18.07	18.41	2,115,929	+0.41(+2.30%)
Oct 15, 2019	18.35	18.55	17.99	18.00	2,521,421	-0.62(-3.31%)
Oct 14, 2019	18.39	18.81	18.38	18.61	2,094,295	+0.61(+3.37%)
Oct 11, 2019	18.99	19.03	17.96	18.01	4,775,714	-1.42(-7.29%)
Oct 10, 2019	19.51	19.55	18.99	19.42	3,357,221	-0.16(-0.80%)
Oct 09, 2019	19.33	19.77	19.30	19.58	3,176,868	+0.12(+0.61%)
Oct 08, 2019	19.13	19.49	18.93	19.46	3,413,647	+0.76(+4.08%)
Oct 07, 2019	18.47	18.91	18.45	18.70	3,125,422	+0.14(+0.74%)
Oct 04, 2019	18.01	18.61	17.94	18.56	4,153,334	+0.68(+3.81%)
Oct 03, 2019	17.72	18.45	17.56	17.88	4,041,892	-0.11(-0.61%)
Oct 02, 2019	17.66	18.07	17.43	17.99	4,157,002	+0.52(+3.00%)
Oct 01, 2019	16.68	18.04	16.59	17.46	4,806,865	+0.66(+3.94%)
Sep 30, 2019	17.01	17.35	16.77	16.80	5,966,080	-0.72(-4.09%)
Sep 27, 2019	17.69	17.91	17.22	17.52	5,000,463	-0.94(-5.08%)
Sep 26, 2019	18.91	19.17	18.45	18.46	2,517,959	-0.29(-1.57%)
Sep 25, 2019	19.18	19.37	18.65	18.75	3,920,953	-0.65(-3.37%)
Sep 24, 2019	18.73	19.46	18.65	19.41	3,750,536	+0.52(+2.78%)
Sep 23, 2019	18.41	19.02	18.40	18.88	4,996,801	+0.29(+1.53%)
Sep 20, 2019	18.10	18.66	18.00	18.60	5,313,066	+0.52(+2.85%)
Sep 19, 2019	17.79	18.31	17.69	18.08	3,828,315	+0.52(+2.93%)
Sep 18, 2019	17.99	18.15	17.06	17.57	4,871,810	-0.60(-3.29%)
Sep 17, 2019	17.92	18.28	17.67	18.16	4,391,897	+0.51(+2.86%)
Sep 16, 2019	17.70	17.97	17.27	17.66	4,250,087	+0.33(+1.91%)
Sep 13, 2019	17.96	18.26	17.30	17.33	6,532,058	-0.69(-3.83%)
Sep 12, 2019	19.41	19.55	17.97	18.02	5,838,406	-0.34(-1.85%)
Sep 11, 2019	18.40	19.06	18.27	18.36	3,814,440	+0.19(+1.06%)
Sep 10, 2019	18.54	18.71	18.12	18.16	4,617,105	-0.57(-3.04%)
Sep 09, 2019	19.46	19.46	18.63	18.73	4,095,852	-0.41(-2.16%)
Sep 06, 2019	20.13	20.27	19.13	19.15	5,329,485	-0.82(-4.10%)
Sep 05, 2019	20.68	20.74	19.87	19.97	4,969,163	-1.12(-5.32%)
Sep 04, 2019	20.63	21.11	20.48	21.09	2,170,680	+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.