Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	18.54	18.54	18.36	18.37	377,374	-0.18(-0.97%)
Nov 27, 2019	18.55	18.64	18.49	18.54	652,286	+0.02(+0.09%)
Nov 26, 2019	18.30	18.53	18.24	18.53	995,549	+0.29(+1.58%)
Nov 25, 2019	18.27	18.31	18.18	18.24	660,995	-0.01(-0.05%)
Nov 22, 2019	18.27	18.32	18.15	18.25	822,136	+0.03(+0.19%)
Nov 21, 2019	18.44	18.44	18.19	18.21	1,135,380	-0.26(-1.42%)
Nov 20, 2019	18.22	18.53	18.22	18.48	1,763,322	+0.25(+1.34%)
Nov 19, 2019	18.27	18.32	18.10	18.23	994,185	+0.12(+0.65%)
Nov 18, 2019	18.07	18.19	18.01	18.11	1,402,988	-0.05(-0.28%)
Nov 15, 2019	18.06	18.16	18.04	18.16	1,903,140	+0.09(+0.51%)
Nov 14, 2019	17.99	18.10	17.99	18.07	1,033,497	+0.13(+0.71%)
Nov 13, 2019	17.83	17.99	17.78	17.94	1,637,597	+0.13(+0.71%)
Nov 12, 2019	17.75	17.84	17.64	17.82	1,022,163	-0.06(-0.33%)
Nov 11, 2019	17.74	17.94	17.66	17.88	1,365,761	+0.20(+1.15%)
Nov 08, 2019	17.67	18.05	17.56	17.67	1,558,061	-0.01(-0.05%)
Nov 07, 2019	17.90	18.05	17.28	17.68	2,698,518	-0.43(-2.38%)
Nov 06, 2019	17.94	18.19	17.93	18.11	1,656,956	+0.24(+1.32%)
Nov 05, 2019	17.92	18.00	17.84	17.88	1,286,213	-0.07(-0.38%)
Nov 04, 2019	18.10	18.16	17.91	17.94	1,423,297	-0.28(-1.53%)
Nov 01, 2019	18.33	18.43	18.18	18.22	863,526	-0.14(-0.78%)
Oct 31, 2019	18.40	18.48	18.23	18.37	1,086,987	+0.01(+0.05%)
Oct 30, 2019	18.54	18.54	18.26	18.36	663,374	-0.14(-0.73%)
Oct 29, 2019	18.32	18.54	18.26	18.49	660,152	+0.25(+1.39%)
Oct 28, 2019	18.24	18.40	18.24	18.24	688,172	+0.00(+0.00%)
Oct 25, 2019	18.40	18.47	18.13	18.24	512,770	-0.11(-0.60%)
Oct 24, 2019	18.33	18.35	18.25	18.35	555,826	-0.03(-0.14%)
Oct 23, 2019	18.45	18.52	18.32	18.37	395,720	-0.04(-0.23%)
Oct 22, 2019	18.59	18.65	18.39	18.42	485,530	-0.11(-0.59%)
Oct 21, 2019	18.42	18.65	18.32	18.53	672,245	+0.08(+0.46%)
Oct 18, 2019	18.48	18.53	18.36	18.44	705,059	-0.07(-0.37%)
Oct 17, 2019	18.37	18.59	18.33	18.51	770,052	+0.16(+0.88%)
Oct 16, 2019	18.54	18.55	18.32	18.35	810,377	-0.17(-0.91%)
Oct 15, 2019	18.70	18.76	18.51	18.52	692,413	-0.18(-0.95%)
Oct 14, 2019	18.90	18.91	18.63	18.70	620,841	-0.16(-0.85%)
Oct 11, 2019	18.93	18.94	18.80	18.86	803,569	-0.04(-0.22%)
Oct 10, 2019	18.93	19.02	18.88	18.90	616,300	-0.13(-0.67%)
Oct 09, 2019	18.80	19.07	18.77	19.03	1,020,119	+0.27(+1.44%)
Oct 08, 2019	18.90	18.90	18.75	18.76	917,405	-0.14(-0.72%)
Oct 07, 2019	19.00	19.00	18.83	18.89	920,041	-0.15(-0.80%)
Oct 04, 2019	19.09	19.17	18.94	19.04	851,464	+0.01(+0.04%)
Oct 03, 2019	19.06	19.12	18.93	19.03	710,311	-0.03(-0.18%)
Oct 02, 2019	19.25	19.25	18.95	19.07	900,500	-0.13(-0.66%)
Oct 01, 2019	19.52	19.58	19.20	19.20	1,239,350	-0.36(-1.86%)
Sep 30, 2019	19.26	19.56	19.26	19.56	1,050,056	+0.25(+1.31%)
Sep 27, 2019	19.41	19.47	19.26	19.31	777,197	-0.04(-0.22%)
Sep 26, 2019	19.65	19.66	19.33	19.35	1,283,970	-0.13(-0.65%)
Sep 25, 2019	19.44	19.64	19.35	19.47	1,024,070	+0.11(+0.57%)
Sep 24, 2019	19.39	19.47	19.31	19.36	1,314,268	+0.12(+0.62%)
Sep 23, 2019	19.42	19.47	19.23	19.25	1,072,533	-0.08(-0.44%)
Sep 20, 2019	19.32	19.43	19.24	19.33	2,287,127	+0.09(+0.48%)
Sep 19, 2019	19.35	19.36	19.20	19.24	846,335	-0.08(-0.39%)
Sep 18, 2019	19.37	19.52	19.11	19.31	1,680,886	+0.08(+0.40%)
Sep 17, 2019	19.02	19.50	19.01	19.24	930,055	+0.28(+1.47%)
Sep 16, 2019	18.87	18.98	18.78	18.96	1,059,608	+0.08(+0.45%)
Sep 13, 2019	18.86	19.08	18.83	18.87	923,247	-0.09(-0.49%)
Sep 12, 2019	19.24	19.31	18.95	18.97	662,304	-0.14(-0.75%)
Sep 11, 2019	18.89	19.11	18.84	19.11	1,713,240	+0.22(+1.16%)
Sep 10, 2019	19.04	19.09	18.80	18.89	1,452,420	-0.24(-1.24%)
Sep 09, 2019	19.20	19.26	19.07	19.13	1,502,703	-0.09(-0.48%)
Sep 06, 2019	19.44	19.52	19.21	19.22	1,498,222	-0.25(-1.26%)
Sep 05, 2019	19.85	19.95	19.46	19.47	1,318,859	-0.33(-1.67%)
Sep 04, 2019	19.48	19.85	19.42	19.80	1,541,515	+0.33(+1.69%)

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.