Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	21.18	21.18	20.68	20.68	175,622	-0.55(-2.61%)
Nov 27, 2019	20.92	21.36	20.71	21.23	192,157	+0.39(+1.89%)
Nov 26, 2019	21.50	21.53	20.65	20.84	208,905	-0.69(-3.20%)
Nov 25, 2019	21.03	21.59	20.95	21.53	241,964	+0.43(+2.06%)
Nov 22, 2019	20.78	21.12	20.69	21.09	236,397	+0.44(+2.15%)
Nov 21, 2019	20.35	20.67	20.07	20.65	227,821	+0.37(+1.81%)
Nov 20, 2019	20.32	20.60	20.05	20.28	329,249	-0.24(-1.18%)
Nov 19, 2019	20.82	21.15	20.44	20.52	228,397	-0.22(-1.08%)
Nov 18, 2019	20.71	21.01	20.42	20.75	259,980	+0.03(+0.13%)
Nov 15, 2019	21.02	21.43	20.58	20.72	233,828	-0.12(-0.56%)
Nov 14, 2019	20.46	20.97	20.35	20.84	310,201	+0.38(+1.84%)
Nov 13, 2019	20.63	20.63	20.22	20.46	257,358	-0.30(-1.42%)
Nov 12, 2019	19.74	20.86	19.74	20.76	426,033	+1.09(+5.55%)
Nov 11, 2019	18.78	19.67	18.70	19.67	370,126	+0.79(+4.17%)
Nov 08, 2019	18.90	19.00	18.61	18.88	242,430	-0.13(-0.66%)
Nov 07, 2019	19.16	19.64	18.90	19.00	308,119	-0.13(-0.66%)
Nov 06, 2019	18.07	20.77	18.03	19.13	582,150	+1.62(+9.25%)
Nov 05, 2019	17.43	17.85	17.26	17.51	239,380	+0.21(+1.24%)
Nov 04, 2019	17.21	17.60	17.15	17.29	219,830	+0.22(+1.31%)
Nov 01, 2019	16.56	17.15	16.50	17.07	294,380	+0.58(+3.53%)
Oct 31, 2019	16.60	16.68	16.20	16.49	207,940	-0.14(-0.86%)
Oct 30, 2019	16.88	16.92	16.49	16.63	154,909	-0.29(-1.69%)
Oct 29, 2019	16.77	17.10	16.54	16.92	270,395	+0.15(+0.91%)
Oct 28, 2019	16.55	17.08	16.41	16.77	200,254	+0.27(+1.63%)
Oct 25, 2019	16.22	16.54	15.97	16.50	191,374	+0.27(+1.65%)
Oct 24, 2019	16.43	16.60	15.95	16.23	183,025	-0.21(-1.31%)
Oct 23, 2019	16.50	16.73	16.34	16.44	186,546	+0.00(+0.00%)
Oct 22, 2019	16.10	16.58	15.57	16.44	328,580	+0.42(+2.63%)
Oct 21, 2019	16.11	16.34	16.00	16.02	182,311	+0.05(+0.34%)
Oct 18, 2019	16.35	16.43	15.94	15.97	233,940	-0.48(-2.94%)
Oct 17, 2019	16.39	16.49	16.18	16.45	355,580	+0.06(+0.38%)
Oct 16, 2019	16.34	16.97	16.31	16.39	303,310	-0.04(-0.22%)
Oct 15, 2019	16.22	16.56	16.03	16.43	472,012	+0.12(+0.71%)
Oct 14, 2019	16.50	16.62	16.15	16.31	308,388	-0.38(-2.25%)
Oct 11, 2019	16.47	16.97	16.30	16.68	319,293	+0.51(+3.15%)
Oct 10, 2019	16.59	16.79	16.13	16.17	312,866	-0.40(-2.43%)
Oct 09, 2019	17.09	17.13	16.26	16.58	496,091	-0.55(-3.19%)
Oct 08, 2019	18.10	18.10	16.94	17.12	615,351	-1.28(-6.96%)
Oct 07, 2019	18.45	18.53	17.99	18.40	373,868	-0.04(-0.24%)
Oct 04, 2019	19.17	19.18	18.30	18.45	258,294	-0.62(-3.24%)
Oct 03, 2019	19.31	19.47	18.61	19.07	257,611	-0.26(-1.34%)
Oct 02, 2019	19.09	19.54	18.62	19.33	356,033	+0.08(+0.42%)
Oct 01, 2019	20.22	20.38	19.09	19.24	262,498	-0.83(-4.15%)
Sep 30, 2019	20.33	20.44	19.46	20.08	313,228	-0.06(-0.31%)
Sep 27, 2019	20.65	20.73	19.62	20.14	313,151	-0.46(-2.24%)
Sep 26, 2019	21.16	21.27	20.38	20.60	301,374	-0.55(-2.60%)
Sep 25, 2019	20.81	21.32	20.47	21.15	353,134	+0.38(+1.84%)
Sep 24, 2019	21.77	21.93	20.50	20.77	698,134	-2.08(-9.10%)
Sep 23, 2019	23.02	23.18	22.54	22.85	256,000	-0.44(-1.91%)
Sep 20, 2019	23.84	24.00	23.23	23.29	1,909,749	-0.55(-2.31%)
Sep 19, 2019	24.33	24.34	23.75	23.84	214,489	-0.44(-1.79%)
Sep 18, 2019	24.82	24.82	23.70	24.28	280,449	-0.59(-2.36%)
Sep 17, 2019	25.07	25.28	24.64	24.87	241,674	-0.18(-0.71%)
Sep 16, 2019	24.51	25.60	24.46	25.04	261,789	+0.37(+1.51%)
Sep 13, 2019	24.12	24.86	24.12	24.67	313,488	+0.58(+2.40%)
Sep 12, 2019	23.60	24.16	23.10	24.09	344,678	+0.52(+2.19%)
Sep 11, 2019	22.94	23.62	22.47	23.58	271,583	+0.81(+3.55%)
Sep 10, 2019	20.63	22.77	20.55	22.77	470,884	+2.19(+10.66%)
Sep 09, 2019	19.67	20.76	19.65	20.58	682,977	+1.00(+5.13%)
Sep 06, 2019	19.82	20.04	19.42	19.57	395,772	-0.28(-1.43%)
Sep 05, 2019	20.16	20.45	19.63	19.86	654,960	-0.02(-0.09%)
Sep 04, 2019	20.08	20.43	19.77	19.87	520,739	+0.01(+0.04%)

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.