Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	17.20	17.84	17.11	17.67	18,300	+0.41(+2.38%)
Nov 27, 2019	17.25	17.52	17.21	17.26	74,600	-0.06(-0.35%)
Nov 26, 2019	17.52	17.60	17.23	17.32	30,914	-0.17(-0.97%)
Nov 25, 2019	17.54	17.83	17.36	17.49	48,643	+0.08(+0.46%)
Nov 22, 2019	17.36	17.50	17.17	17.41	16,100	+0.13(+0.75%)
Nov 21, 2019	17.00	17.40	17.00	17.28	39,199	+0.36(+2.13%)
Nov 20, 2019	17.10	17.32	16.26	16.92	212,184	-0.19(-1.11%)
Nov 19, 2019	17.88	17.97	17.10	17.11	180,921	-0.69(-3.88%)
Nov 18, 2019	17.79	17.98	17.65	17.80	55,817	+0.05(+0.28%)
Nov 15, 2019	17.26	17.90	17.17	17.75	51,300	+0.58(+3.38%)
Nov 14, 2019	18.27	18.37	17.16	17.17	141,884	-0.98(-5.40%)
Nov 13, 2019	19.11	19.20	18.15	18.15	142,281	-1.17(-6.06%)
Nov 12, 2019	19.28	19.81	19.27	19.32	50,672	+0.06(+0.31%)
Nov 11, 2019	19.39	20.20	19.26	19.26	143,250	-0.61(-3.07%)
Nov 08, 2019	19.73	19.96	19.54	19.87	28,500	+0.16(+0.81%)
Nov 07, 2019	19.47	19.77	19.41	19.71	46,241	+0.07(+0.36%)
Nov 06, 2019	19.65	19.93	19.49	19.64	61,122	+0.13(+0.67%)
Nov 05, 2019	19.34	19.84	19.34	19.51	845,660	-0.02(-0.10%)
Nov 04, 2019	19.51	19.99	19.51	19.53	60,069	-0.61(-3.03%)
Nov 01, 2019	19.03	20.24	18.67	20.14	66,800	+1.05(+5.50%)
Oct 31, 2019	19.31	19.31	17.60	19.09	68,655	-0.39(-2.00%)
Oct 30, 2019	19.43	19.53	19.02	19.48	35,905	+0.12(+0.62%)
Oct 29, 2019	19.33	19.70	19.26	19.36	54,054	-0.13(-0.67%)
Oct 28, 2019	19.72	19.80	19.43	19.49	35,203	-0.34(-1.71%)
Oct 25, 2019	19.29	19.85	18.90	19.83	64,400	+0.62(+3.23%)
Oct 24, 2019	18.63	19.41	18.63	19.21	51,381	+0.73(+3.95%)
Oct 23, 2019	18.49	19.09	18.44	18.48	45,362	-0.15(-0.81%)
Oct 22, 2019	18.82	19.00	18.40	18.63	37,811	-0.35(-1.84%)
Oct 21, 2019	18.40	19.00	18.33	18.98	46,638	+0.58(+3.15%)
Oct 18, 2019	19.29	19.34	18.37	18.40	32,500	-1.08(-5.54%)
Oct 17, 2019	19.07	19.58	19.05	19.48	52,184	+0.40(+2.10%)
Oct 16, 2019	19.34	19.40	18.83	19.08	23,293	-0.43(-2.20%)
Oct 15, 2019	19.94	19.94	19.00	19.51	54,930	-0.44(-2.21%)
Oct 14, 2019	18.64	19.95	18.64	19.95	97,718	+1.40(+7.55%)
Oct 11, 2019	18.19	18.88	18.19	18.55	40,100	+0.52(+2.88%)
Oct 10, 2019	17.82	18.06	17.60	18.03	24,875	+0.24(+1.35%)
Oct 09, 2019	17.86	18.20	17.77	17.79	35,971	+0.12(+0.68%)
Oct 08, 2019	18.18	18.46	17.53	17.67	61,347	-0.69(-3.76%)
Oct 07, 2019	18.33	18.50	18.15	18.36	33,899	-0.02(-0.11%)
Oct 04, 2019	18.25	18.57	18.20	18.38	29,700	+0.18(+0.99%)
Oct 03, 2019	18.30	18.83	18.00	18.20	39,071	-0.02(-0.11%)
Oct 02, 2019	18.26	18.61	18.08	18.22	60,760	-0.13(-0.71%)
Oct 01, 2019	18.41	18.71	18.31	18.35	43,298	-0.13(-0.70%)
Sep 30, 2019	18.16	18.70	18.03	18.48	81,252	+0.29(+1.59%)
Sep 27, 2019	19.15	19.35	18.05	18.19	87,600	-0.94(-4.91%)
Sep 26, 2019	18.85	19.38	18.38	19.13	59,092	+0.40(+2.14%)
Sep 25, 2019	18.52	19.05	18.06	18.73	48,687	+0.25(+1.35%)
Sep 24, 2019	18.94	18.98	18.18	18.48	63,146	-0.29(-1.55%)
Sep 23, 2019	17.79	18.99	17.70	18.77	54,758	+0.75(+4.16%)
Sep 20, 2019	17.75	18.18	17.57	18.02	406,600	+0.32(+1.81%)
Sep 19, 2019	17.85	18.00	17.46	17.70	98,922	-0.17(-0.95%)
Sep 18, 2019	18.00	18.19	16.71	17.87	268,582	-0.27(-1.49%)
Sep 17, 2019	17.81	18.27	17.81	18.14	29,255	+0.16(+0.89%)
Sep 16, 2019	17.73	18.33	17.73	17.98	57,054	+0.09(+0.50%)
Sep 13, 2019	18.47	18.47	17.50	17.89	76,600	-0.90(-4.79%)
Sep 12, 2019	18.53	19.33	18.53	18.79	40,217	+0.27(+1.46%)
Sep 11, 2019	18.11	19.40	18.05	18.52	82,488	+0.52(+2.89%)
Sep 10, 2019	18.50	18.71	17.89	18.00	66,155	-0.68(-3.64%)
Sep 09, 2019	18.86	18.98	18.41	18.68	34,583	-0.12(-0.64%)
Sep 06, 2019	18.86	19.39	18.46	18.80	42,100	-0.06(-0.32%)
Sep 05, 2019	19.22	19.42	18.35	18.86	55,789	-0.30(-1.57%)
Sep 04, 2019	19.80	20.07	19.01	19.16	72,878	-0.64(-3.23%)

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.