Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	20.06	20.13	19.91	19.93	147,680	-0.18(-0.87%)
Nov 27, 2019	20.06	20.18	19.89	20.10	392,407	+0.18(+0.93%)
Nov 26, 2019	19.95	20.08	19.83	19.92	651,683	-0.06(-0.32%)
Nov 25, 2019	19.84	20.11	19.76	19.98	582,182	+0.16(+0.79%)
Nov 22, 2019	19.86	19.99	19.70	19.83	269,719	+0.05(+0.23%)
Nov 21, 2019	19.90	19.90	19.60	19.78	381,066	-0.01(-0.05%)
Nov 20, 2019	19.80	19.97	19.64	19.79	542,027	-0.17(-0.83%)
Nov 19, 2019	20.14	20.14	19.86	19.96	472,862	-0.14(-0.71%)
Nov 18, 2019	20.09	20.12	19.79	20.10	578,360	-0.02(-0.11%)
Nov 15, 2019	20.30	20.30	20.08	20.12	680,194	-0.06(-0.30%)
Nov 14, 2019	20.09	20.24	20.04	20.18	476,953	-0.00(-0.02%)
Nov 13, 2019	20.00	20.27	19.88	20.19	437,050	-0.08(-0.41%)
Nov 12, 2019	20.25	20.37	20.15	20.27	525,077	-0.01(-0.05%)
Nov 11, 2019	20.24	20.45	20.16	20.28	435,702	-0.11(-0.54%)
Nov 08, 2019	20.21	20.39	20.05	20.39	480,366	+0.21(+1.05%)
Nov 07, 2019	20.38	20.57	20.08	20.18	956,993	-0.06(-0.32%)
Nov 06, 2019	20.07	20.31	19.88	20.24	706,222	+0.16(+0.81%)
Nov 05, 2019	19.75	20.22	19.75	20.08	448,559	+0.30(+1.52%)
Nov 04, 2019	19.51	19.81	19.45	19.78	471,977	+0.43(+2.20%)
Nov 01, 2019	19.15	19.38	19.08	19.35	436,116	+0.37(+1.95%)
Oct 31, 2019	19.11	19.13	18.69	18.98	417,816	-0.27(-1.39%)
Oct 30, 2019	19.31	19.37	19.09	19.25	327,697	-0.17(-0.86%)
Oct 29, 2019	19.24	19.45	19.23	19.42	573,702	+0.14(+0.72%)
Oct 28, 2019	19.20	19.39	18.22	19.28	451,675	+0.15(+0.77%)
Oct 25, 2019	18.81	19.20	18.76	19.13	513,472	+0.33(+1.77%)
Oct 24, 2019	19.06	19.06	18.74	18.80	462,252	-0.15(-0.78%)
Oct 23, 2019	19.09	19.19	18.54	18.95	738,636	+0.34(+1.84%)
Oct 22, 2019	18.50	18.87	18.25	18.61	551,853	+0.10(+0.55%)
Oct 21, 2019	18.49	18.79	18.42	18.50	462,985	+0.15(+0.81%)
Oct 18, 2019	18.13	18.38	18.11	18.36	532,189	+0.12(+0.66%)
Oct 17, 2019	18.12	18.28	18.07	18.24	518,886	+0.17(+0.92%)
Oct 16, 2019	18.13	18.36	17.96	18.07	383,575	-0.06(-0.31%)
Oct 15, 2019	17.74	18.26	17.60	18.13	514,310	+0.42(+2.35%)
Oct 14, 2019	17.65	17.93	17.54	17.71	475,382	-0.11(-0.62%)
Oct 11, 2019	17.83	18.16	17.80	17.82	501,030	+0.31(+1.80%)
Oct 10, 2019	17.52	17.79	17.48	17.51	461,705	+0.02(+0.11%)
Oct 09, 2019	17.61	17.65	17.42	17.49	371,858	+0.08(+0.48%)
Oct 08, 2019	17.78	18.04	17.38	17.40	682,876	-0.20(-1.15%)
Oct 07, 2019	17.57	17.76	17.49	17.61	402,038	+0.02(+0.11%)
Oct 04, 2019	17.40	17.60	17.20	17.59	531,107	+0.21(+1.22%)
Oct 03, 2019	17.28	17.41	17.08	17.38	376,168	-0.02(-0.13%)
Oct 02, 2019	17.53	17.53	17.25	17.40	399,166	-0.19(-1.08%)
Oct 01, 2019	18.07	18.30	17.49	17.59	759,789	-0.42(-2.31%)
Sep 30, 2019	18.16	18.18	17.99	18.01	475,814	-0.09(-0.49%)
Sep 27, 2019	18.15	18.43	17.98	18.09	387,106	+0.06(+0.36%)
Sep 26, 2019	18.32	18.37	18.01	18.03	312,606	-0.32(-1.76%)
Sep 25, 2019	18.04	18.47	18.03	18.35	666,001	+0.31(+1.70%)
Sep 24, 2019	18.22	18.35	17.97	18.04	772,263	-0.19(-1.06%)
Sep 23, 2019	18.18	18.36	18.04	18.24	538,493	-0.03(-0.15%)
Sep 20, 2019	18.21	18.42	18.07	18.26	1,646,505	+0.09(+0.51%)
Sep 19, 2019	18.26	18.51	18.15	18.17	521,367	-0.05(-0.25%)
Sep 18, 2019	18.09	18.29	17.99	18.22	540,500	+0.08(+0.46%)
Sep 17, 2019	18.31	18.31	18.02	18.14	394,079	-0.28(-1.50%)
Sep 16, 2019	18.23	18.57	18.16	18.41	568,447	+0.04(+0.20%)
Sep 13, 2019	18.60	18.63	18.31	18.37	691,528	+0.04(+0.20%)
Sep 12, 2019	18.24	18.67	18.01	18.34	568,771	-0.06(-0.35%)
Sep 11, 2019	18.28	18.48	17.97	18.40	649,493	+0.22(+1.21%)
Sep 10, 2019	17.82	18.20	17.72	18.18	586,475	+0.41(+2.32%)
Sep 09, 2019	17.37	17.83	17.22	17.77	729,737	+0.56(+3.25%)
Sep 06, 2019	17.42	17.48	17.15	17.21	459,457	-0.23(-1.32%)
Sep 05, 2019	17.56	17.85	17.43	17.44	722,761	+0.28(+1.66%)
Sep 04, 2019	17.44	17.44	17.13	17.15	571,418	-0.07(-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.