Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	18.83	18.93	18.74	18.86	1,020,395	-0.25(-1.30%)
Nov 27, 2019	19.08	19.19	18.94	19.11	2,289,821	+0.04(+0.19%)
Nov 26, 2019	19.27	19.28	19.01	19.07	2,059,286	-0.33(-1.69%)
Nov 25, 2019	19.20	19.40	19.04	19.40	3,364,707	+0.22(+1.15%)
Nov 22, 2019	19.44	19.45	19.14	19.18	1,860,507	+0.17(+0.89%)
Nov 21, 2019	19.08	19.13	18.89	19.01	3,483,954	+0.05(+0.28%)
Nov 20, 2019	18.90	19.21	18.81	18.96	2,969,545	+0.05(+0.28%)
Nov 19, 2019	19.07	19.07	18.78	18.90	2,033,885	-0.15(-0.79%)
Nov 18, 2019	19.06	19.08	18.86	19.05	1,631,269	-0.11(-0.55%)
Nov 15, 2019	19.11	19.24	18.99	19.16	4,525,587	+0.12(+0.64%)
Nov 14, 2019	19.09	19.18	18.98	19.04	1,582,728	+0.10(+0.51%)
Nov 13, 2019	19.02	19.10	18.87	18.94	1,407,740	-0.21(-1.10%)
Nov 12, 2019	19.39	19.46	19.10	19.15	1,564,305	-0.22(-1.13%)
Nov 11, 2019	19.21	19.50	19.13	19.37	1,764,275	+0.05(+0.27%)
Nov 08, 2019	19.17	19.41	19.01	19.32	2,810,884	+0.14(+0.73%)
Nov 07, 2019	19.30	19.45	19.13	19.18	2,750,947	-0.01(-0.05%)
Nov 06, 2019	19.46	19.57	19.12	19.19	2,484,861	-0.38(-1.92%)
Nov 05, 2019	19.61	19.74	19.45	19.56	2,583,920	-0.09(-0.45%)
Nov 04, 2019	19.49	19.65	19.41	19.65	2,943,341	+0.39(+2.00%)
Nov 01, 2019	18.44	19.39	18.35	19.27	7,414,386	+1.50(+8.42%)
Oct 31, 2019	17.80	17.90	17.42	17.77	8,363,870	-0.28(-1.55%)
Oct 30, 2019	18.58	18.63	17.98	18.05	3,370,767	-0.66(-3.51%)
Oct 29, 2019	18.50	18.78	18.43	18.71	5,899,943	+0.24(+1.28%)
Oct 28, 2019	18.61	18.65	18.44	18.47	3,614,695	+0.33(+1.83%)
Oct 25, 2019	18.05	18.24	18.01	18.14	3,376,168	+0.05(+0.29%)
Oct 24, 2019	18.36	18.36	17.94	18.08	3,476,280	-0.24(-1.29%)
Oct 23, 2019	18.21	18.39	18.08	18.32	4,143,211	+0.07(+0.38%)
Oct 22, 2019	18.32	18.50	18.14	18.25	3,262,460	+0.01(+0.05%)
Oct 21, 2019	18.22	18.43	18.15	18.24	2,260,850	+0.27(+1.51%)
Oct 18, 2019	18.15	18.26	17.87	17.97	2,098,337	-0.13(-0.72%)
Oct 17, 2019	18.30	18.31	17.99	18.10	1,992,036	+0.09(+0.49%)
Oct 16, 2019	18.34	18.49	17.99	18.01	2,535,327	-0.19(-1.06%)
Oct 15, 2019	18.34	18.46	18.09	18.21	2,113,850	+0.14(+0.78%)
Oct 14, 2019	18.14	18.37	18.00	18.07	2,762,248	-0.40(-2.18%)
Oct 11, 2019	18.16	18.64	18.15	18.47	3,002,701	+0.38(+2.08%)
Oct 10, 2019	17.87	18.15	17.78	18.09	3,047,988	+0.40(+2.28%)
Oct 09, 2019	17.82	17.90	17.58	17.69	2,608,060	+0.11(+0.60%)
Oct 08, 2019	17.58	17.75	17.50	17.59	2,719,986	-0.14(-0.79%)
Oct 07, 2019	17.80	18.01	17.70	17.73	2,037,166	+0.06(+0.35%)
Oct 04, 2019	17.75	17.85	17.59	17.66	2,444,728	-0.13(-0.74%)
Oct 03, 2019	17.59	17.83	17.47	17.80	2,614,145	+0.16(+0.89%)
Oct 02, 2019	17.63	17.82	17.50	17.64	4,532,437	-0.47(-2.61%)
Oct 01, 2019	18.59	18.64	18.02	18.11	2,931,300	-0.43(-2.31%)
Sep 30, 2019	18.51	18.62	18.39	18.54	2,939,589	-0.13(-0.70%)
Sep 27, 2019	18.28	18.75	18.23	18.67	4,043,816	+0.60(+3.29%)
Sep 26, 2019	18.27	18.29	17.93	18.08	2,520,000	-0.41(-2.23%)
Sep 25, 2019	18.07	18.51	18.01	18.49	2,126,299	+0.12(+0.67%)
Sep 24, 2019	18.84	18.86	18.15	18.36	3,290,010	-0.51(-2.69%)
Sep 23, 2019	18.70	18.90	18.55	18.87	2,207,861	-0.13(-0.69%)
Sep 20, 2019	19.16	19.30	18.92	19.00	3,003,386	-0.25(-1.27%)
Sep 19, 2019	19.71	19.74	19.22	19.25	2,316,609	-0.30(-1.52%)
Sep 18, 2019	19.55	19.76	19.51	19.55	2,370,459	-0.25(-1.28%)
Sep 17, 2019	20.20	20.22	19.74	19.80	3,061,030	-0.43(-2.12%)
Sep 16, 2019	20.70	20.81	20.16	20.23	5,571,925	+0.47(+2.39%)
Sep 13, 2019	20.00	20.10	19.69	19.76	3,543,194	+0.06(+0.31%)
Sep 12, 2019	19.61	19.80	19.34	19.69	2,944,135	+0.00(+0.00%)
Sep 11, 2019	20.04	20.13	19.51	19.69	3,925,005	-0.31(-1.53%)
Sep 10, 2019	20.08	20.20	19.87	20.00	3,074,361	+0.36(+1.83%)
Sep 09, 2019	19.45	19.92	19.37	19.64	3,439,774	+0.58(+3.03%)
Sep 06, 2019	19.47	19.49	18.96	19.06	4,872,663	-0.15(-0.77%)
Sep 05, 2019	19.15	19.42	19.15	19.21	3,365,770	+0.46(+2.47%)
Sep 04, 2019	18.78	18.94	18.67	18.75	4,221,702	+0.42(+2.29%)

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.