Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	17.20	17.79	17.11	17.71	2,426,928	+0.52(+3.00%)
Nov 27, 2019	17.24	17.26	16.96	17.20	2,637,687	-0.16(-0.90%)
Nov 26, 2019	16.97	17.39	16.86	17.35	3,471,059	+0.50(+2.95%)
Nov 25, 2019	16.77	17.08	16.67	16.85	1,830,115	-0.07(-0.43%)
Nov 22, 2019	17.09	17.17	16.91	16.93	2,729,316	-0.12(-0.70%)
Nov 21, 2019	17.25	17.47	17.05	17.05	3,196,841	-0.35(-2.01%)
Nov 20, 2019	17.22	17.54	17.12	17.40	2,534,686	+0.23(+1.34%)
Nov 19, 2019	17.20	17.51	17.09	17.17	2,469,293	-0.14(-0.80%)
Nov 18, 2019	16.92	17.31	16.86	17.31	2,295,844	+0.37(+2.17%)
Nov 15, 2019	16.76	17.06	16.69	16.94	2,451,819	+0.07(+0.41%)
Nov 14, 2019	16.71	17.02	16.63	16.87	2,812,230	+0.29(+1.77%)
Nov 13, 2019	16.48	16.77	16.44	16.57	2,249,090	+0.21(+1.29%)
Nov 12, 2019	16.14	16.37	15.73	16.36	2,358,254	+0.09(+0.56%)
Nov 11, 2019	16.11	16.38	16.01	16.27	2,540,431	+0.17(+1.06%)
Nov 08, 2019	15.78	16.34	15.67	16.10	3,969,583	+0.13(+0.83%)
Nov 07, 2019	15.42	16.24	15.17	15.97	5,134,695	+0.55(+3.57%)
Nov 06, 2019	15.25	15.50	15.05	15.42	1,949,938	+0.18(+1.21%)
Nov 05, 2019	15.01	15.43	14.96	15.23	3,747,111	-0.12(-0.78%)
Nov 04, 2019	15.67	15.76	15.33	15.35	2,462,224	-0.31(-1.99%)
Nov 01, 2019	15.45	15.67	15.26	15.67	2,879,475	+0.01(+0.06%)
Oct 31, 2019	15.67	15.68	15.14	15.66	7,203,470	+0.31(+2.03%)
Oct 30, 2019	15.01	15.35	14.88	15.34	3,971,548	+0.42(+2.83%)
Oct 29, 2019	14.76	15.06	14.66	14.92	2,387,205	+0.02(+0.12%)
Oct 28, 2019	15.43	15.47	14.71	14.90	3,858,544	-0.73(-4.64%)
Oct 25, 2019	15.39	15.97	15.30	15.63	4,504,292	+0.70(+4.67%)
Oct 24, 2019	14.76	15.05	14.70	14.93	3,723,680	+0.32(+2.20%)
Oct 23, 2019	14.67	14.78	14.51	14.61	1,618,919	+0.06(+0.38%)
Oct 22, 2019	14.63	14.67	14.23	14.55	2,036,550	-0.06(-0.44%)
Oct 21, 2019	15.13	15.17	14.51	14.62	2,538,358	-0.44(-2.93%)
Oct 18, 2019	14.95	15.22	14.95	15.06	1,997,587	+0.04(+0.24%)
Oct 17, 2019	14.54	15.07	14.53	15.02	2,009,222	+0.45(+3.09%)
Oct 16, 2019	14.36	14.57	14.18	14.57	1,907,561	+0.31(+2.16%)
Oct 15, 2019	14.69	14.77	14.22	14.27	3,280,665	-0.54(-3.63%)
Oct 14, 2019	14.88	15.05	14.76	14.80	2,565,729	-0.10(-0.65%)
Oct 11, 2019	14.89	15.05	14.73	14.90	6,272,859	-0.17(-1.13%)
Oct 10, 2019	14.79	15.11	14.55	15.07	2,755,230	+0.28(+1.86%)
Oct 09, 2019	15.12	15.20	14.77	14.79	1,782,009	-0.33(-2.19%)
Oct 08, 2019	15.17	15.20	14.82	15.12	1,945,516	+0.31(+2.11%)
Oct 07, 2019	14.74	14.99	14.69	14.81	1,636,328	-0.11(-0.77%)
Oct 04, 2019	14.53	14.98	14.46	14.93	1,838,699	+0.30(+2.07%)
Oct 03, 2019	14.63	15.08	14.55	14.62	2,856,871	+0.01(+0.09%)
Oct 02, 2019	14.62	14.77	14.37	14.61	2,752,652	+0.22(+1.53%)
Oct 01, 2019	14.32	14.71	14.26	14.39	3,104,448	-0.01(-0.06%)
Sep 30, 2019	14.50	14.74	14.14	14.40	4,173,965	-0.43(-2.91%)
Sep 27, 2019	14.92	15.10	14.64	14.83	4,146,440	-0.46(-3.00%)
Sep 26, 2019	15.67	15.82	15.28	15.29	2,574,809	-0.30(-1.94%)
Sep 25, 2019	16.17	16.28	15.35	15.59	3,325,935	-0.78(-4.77%)
Sep 24, 2019	15.95	16.44	15.75	16.37	3,920,668	+0.17(+1.02%)
Sep 23, 2019	15.75	16.28	15.70	16.21	5,501,856	+0.78(+5.06%)
Sep 20, 2019	15.35	15.48	15.08	15.43	4,648,805	+0.06(+0.39%)
Sep 19, 2019	15.26	15.44	15.16	15.37	2,161,540	+0.21(+1.36%)
Sep 18, 2019	15.53	15.60	14.84	15.16	4,239,878	-0.47(-3.00%)
Sep 17, 2019	15.31	15.71	15.19	15.63	3,458,292	+0.40(+2.65%)
Sep 16, 2019	15.35	15.46	14.85	15.22	4,707,751	+0.32(+2.16%)
Sep 13, 2019	15.52	15.67	14.87	14.90	5,344,797	-0.51(-3.28%)
Sep 12, 2019	16.24	16.34	15.33	15.41	4,991,562	-0.39(-2.50%)
Sep 11, 2019	15.92	16.31	15.75	15.80	4,238,635	-0.10(-0.64%)
Sep 10, 2019	15.72	16.23	15.67	15.90	3,092,905	+0.05(+0.29%)
Sep 09, 2019	16.33	16.33	15.57	15.86	4,345,427	-0.44(-2.70%)
Sep 06, 2019	16.53	17.06	16.28	16.30	4,480,333	-0.25(-1.50%)
Sep 05, 2019	17.04	17.08	16.34	16.55	4,968,676	-0.77(-4.45%)
Sep 04, 2019	17.29	17.49	17.06	17.32	4,497,729	+0.04(+0.21%)

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.