Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	16.21	16.48	16.04	16.35	539,000	+0.16(+0.99%)
Nov 27, 2019	15.57	16.30	15.56	16.19	908,900	+0.65(+4.18%)
Nov 26, 2019	15.61	15.74	15.22	15.54	751,174	-0.09(-0.58%)
Nov 25, 2019	14.99	15.68	14.99	15.63	1,074,647	+0.71(+4.76%)
Nov 22, 2019	14.78	14.96	14.59	14.92	631,500	+0.14(+0.95%)
Nov 21, 2019	15.08	15.39	14.65	14.78	944,333	-0.26(-1.70%)
Nov 20, 2019	15.05	15.28	14.82	15.04	979,780	-0.06(-0.43%)
Nov 19, 2019	15.18	15.36	14.99	15.10	907,024	+0.13(+0.87%)
Nov 18, 2019	14.95	15.22	14.53	14.97	1,158,598	+0.02(+0.13%)
Nov 15, 2019	15.30	15.93	14.90	14.95	1,551,000	-0.12(-0.80%)
Nov 14, 2019	14.88	15.17	14.50	15.07	1,840,866	+0.41(+2.80%)
Nov 13, 2019	16.31	17.00	14.57	14.66	5,182,796	-2.85(-16.28%)
Nov 12, 2019	17.00	17.74	16.92	17.51	1,726,290	+0.65(+3.86%)
Nov 11, 2019	16.84	17.25	16.69	16.86	751,381	-0.04(-0.24%)
Nov 08, 2019	17.02	17.13	16.77	16.90	542,000	-0.22(-1.29%)
Nov 07, 2019	17.18	17.54	17.05	17.12	873,651	+0.15(+0.88%)
Nov 06, 2019	17.31	17.57	16.72	16.97	744,552	-0.38(-2.19%)
Nov 05, 2019	17.23	17.40	16.93	17.35	690,191	+0.19(+1.11%)
Nov 04, 2019	17.60	17.66	17.14	17.16	590,642	-0.32(-1.80%)
Nov 01, 2019	17.18	17.66	17.05	17.48	530,100	+0.41(+2.37%)
Oct 31, 2019	17.27	17.41	16.82	17.07	752,121	-0.18(-1.04%)
Oct 30, 2019	17.65	17.75	17.07	17.25	903,459	-0.45(-2.54%)
Oct 29, 2019	17.71	18.06	17.56	17.70	517,654	+0.02(+0.11%)
Oct 28, 2019	18.02	18.19	17.64	17.68	737,790	-0.18(-1.01%)
Oct 25, 2019	18.25	18.25	17.00	17.86	1,137,300	-0.39(-2.14%)
Oct 24, 2019	18.04	18.33	17.87	18.25	471,652	+0.41(+2.30%)
Oct 23, 2019	17.83	18.22	17.71	17.84	536,089	-0.07(-0.39%)
Oct 22, 2019	18.57	18.80	17.79	17.91	710,327	-0.62(-3.35%)
Oct 21, 2019	18.10	18.77	18.10	18.53	493,151	+0.42(+2.32%)
Oct 18, 2019	18.20	18.51	18.00	18.11	455,500	-0.15(-0.82%)
Oct 17, 2019	18.09	18.62	17.99	18.26	402,413	+0.09(+0.47%)
Oct 16, 2019	18.59	18.68	18.03	18.18	471,325	-0.50(-2.70%)
Oct 15, 2019	18.73	19.04	18.32	18.68	531,394	-0.11(-0.59%)
Oct 14, 2019	18.62	18.97	18.53	18.79	342,540	+0.08(+0.43%)
Oct 11, 2019	18.50	18.90	18.50	18.71	513,000	+0.48(+2.63%)
Oct 10, 2019	18.16	18.73	18.08	18.23	562,314	+0.21(+1.17%)
Oct 09, 2019	18.11	18.26	17.78	18.02	685,055	-0.01(-0.06%)
Oct 08, 2019	18.00	18.30	17.87	18.03	710,486	-0.11(-0.61%)
Oct 07, 2019	18.00	18.50	17.86	18.14	1,033,183	-0.54(-2.89%)
Oct 04, 2019	18.51	18.88	18.19	18.68	553,600	+0.12(+0.65%)
Oct 03, 2019	17.76	18.56	17.74	18.56	1,081,252	+0.85(+4.80%)
Oct 02, 2019	18.15	18.21	17.50	17.71	722,599	-0.54(-2.96%)
Oct 01, 2019	19.02	19.20	18.24	18.25	686,882	-0.63(-3.34%)
Sep 30, 2019	19.45	19.54	18.70	18.88	1,253,646	-0.55(-2.83%)
Sep 27, 2019	20.06	20.27	19.30	19.43	852,500	-0.55(-2.75%)
Sep 26, 2019	21.30	21.39	19.70	19.98	1,078,929	-1.41(-6.61%)
Sep 25, 2019	21.23	21.50	20.96	21.39	409,623	+0.13(+0.63%)
Sep 24, 2019	22.80	22.92	20.99	21.26	1,395,198	-1.41(-6.22%)
Sep 23, 2019	22.16	22.90	22.16	22.67	766,417	+0.51(+2.30%)
Sep 20, 2019	22.08	22.40	21.88	22.16	680,400	+0.09(+0.41%)
Sep 19, 2019	21.73	22.31	21.61	22.07	588,969	+0.38(+1.75%)
Sep 18, 2019	21.89	21.97	21.25	21.69	443,174	-0.22(-1.00%)
Sep 17, 2019	21.46	22.25	21.31	21.91	801,992	+0.45(+2.10%)
Sep 16, 2019	21.54	22.04	21.32	21.46	685,531	+0.15(+0.70%)
Sep 13, 2019	21.38	21.50	21.11	21.31	472,500	+0.15(+0.71%)
Sep 12, 2019	21.39	21.58	20.66	21.16	567,057	-0.04(-0.19%)
Sep 11, 2019	21.39	21.71	21.00	21.20	516,530	+0.00(+0.00%)
Sep 10, 2019	21.34	21.51	20.14	21.20	993,507	-0.21(-0.98%)
Sep 09, 2019	22.78	22.96	21.35	21.41	788,827	-1.31(-5.77%)
Sep 06, 2019	23.24	23.34	22.52	22.72	513,800	-0.34(-1.47%)
Sep 05, 2019	23.58	23.81	22.85	23.06	602,186	-0.21(-0.90%)
Sep 04, 2019	23.41	23.56	23.13	23.27	464,901	+0.10(+0.43%)

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.