Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	18.95	19.08	18.84	18.93	2,152,053	+0.10(+0.52%)
Nov 27, 2019	18.71	18.93	18.66	18.83	2,313,352	+0.18(+0.94%)
Nov 26, 2019	18.66	18.70	18.55	18.65	4,750,267	+0.03(+0.18%)
Nov 25, 2019	18.53	18.64	18.45	18.62	4,075,859	+0.15(+0.81%)
Nov 22, 2019	18.68	18.75	18.41	18.47	3,676,561	-0.13(-0.72%)
Nov 21, 2019	18.53	18.65	18.32	18.61	2,897,687	+0.10(+0.54%)
Nov 20, 2019	18.62	18.70	18.42	18.50	2,565,611	-0.23(-1.25%)
Nov 19, 2019	18.76	18.79	18.60	18.74	1,665,612	+0.04(+0.22%)
Nov 18, 2019	18.64	18.72	18.44	18.70	2,099,795	+0.03(+0.13%)
Nov 15, 2019	18.64	18.69	18.40	18.67	2,021,791	+0.08(+0.45%)
Nov 14, 2019	18.45	18.68	18.45	18.59	2,163,960	+0.08(+0.41%)
Nov 13, 2019	18.67	18.73	18.50	18.51	2,732,871	-0.26(-1.38%)
Nov 12, 2019	18.76	18.94	18.66	18.77	2,204,530	-0.05(-0.27%)
Nov 11, 2019	19.01	19.08	18.69	18.82	3,198,785	-0.38(-2.00%)
Nov 08, 2019	18.96	19.21	18.80	19.21	2,478,147	+0.25(+1.32%)
Nov 07, 2019	18.82	19.12	18.78	18.96	5,022,848	+0.26(+1.39%)
Nov 06, 2019	18.71	18.79	18.54	18.70	5,443,185	-0.03(-0.18%)
Nov 05, 2019	18.53	18.84	18.48	18.73	3,036,019	+0.30(+1.63%)
Nov 04, 2019	18.39	18.48	18.25	18.43	3,043,805	+0.08(+0.41%)
Nov 01, 2019	18.28	18.46	18.20	18.35	2,923,142	+0.17(+0.92%)
Oct 31, 2019	18.39	18.40	18.00	18.19	3,173,019	-0.29(-1.58%)
Oct 30, 2019	18.39	18.50	18.28	18.48	2,215,482	+0.05(+0.27%)
Oct 29, 2019	18.48	18.66	18.38	18.43	3,042,527	-0.11(-0.59%)
Oct 28, 2019	18.31	18.79	18.27	18.54	3,058,253	+0.27(+1.46%)
Oct 25, 2019	18.15	18.40	18.10	18.27	3,189,589	+0.31(+1.72%)
Oct 24, 2019	17.95	17.98	17.59	17.96	2,782,823	+0.07(+0.37%)
Oct 23, 2019	17.92	18.05	17.79	17.89	3,709,125	-0.08(-0.47%)
Oct 22, 2019	17.32	18.08	17.14	17.98	5,689,182	+0.59(+3.37%)
Oct 21, 2019	17.38	17.43	17.20	17.39	3,439,397	+0.13(+0.73%)
Oct 18, 2019	17.30	17.33	17.20	17.27	2,513,666	-0.10(-0.58%)
Oct 17, 2019	17.52	17.52	17.21	17.37	3,690,125	-0.03(-0.14%)
Oct 16, 2019	17.23	17.44	17.15	17.39	4,657,902	+0.10(+0.58%)
Oct 15, 2019	16.99	17.31	16.91	17.29	2,620,118	+0.28(+1.67%)
Oct 14, 2019	16.72	17.19	16.66	17.01	5,365,668	+0.22(+1.29%)
Oct 11, 2019	16.75	17.07	16.70	16.79	4,575,999	+0.21(+1.26%)
Oct 10, 2019	16.78	17.16	16.48	16.58	7,188,466	-0.23(-1.34%)
Oct 09, 2019	16.99	16.99	16.62	16.81	5,582,325	-0.14(-0.84%)
Oct 08, 2019	17.47	17.48	16.93	16.95	9,374,327	-0.70(-3.98%)
Oct 07, 2019	17.33	17.74	17.26	17.65	7,902,936	+0.22(+1.25%)
Oct 04, 2019	17.21	17.43	17.17	17.43	2,857,487	+0.29(+1.71%)
Oct 03, 2019	17.16	17.18	16.84	17.14	2,315,608	-0.02(-0.10%)
Oct 02, 2019	17.67	17.68	17.16	17.16	4,019,552	-0.64(-3.57%)
Oct 01, 2019	18.15	18.26	17.79	17.79	3,205,013	-0.23(-1.30%)
Sep 30, 2019	17.92	18.17	17.92	18.03	4,008,499	+0.13(+0.70%)
Sep 27, 2019	17.55	17.90	17.53	17.90	4,912,047	+0.41(+2.34%)
Sep 26, 2019	17.54	17.62	17.41	17.49	2,920,861	-0.07(-0.38%)
Sep 25, 2019	17.81	17.84	17.43	17.56	3,409,763	-0.25(-1.41%)
Sep 24, 2019	17.75	17.97	17.69	17.81	5,875,077	+0.07(+0.38%)
Sep 23, 2019	17.66	17.77	17.57	17.74	2,124,453	+0.05(+0.28%)
Sep 20, 2019	17.87	17.91	17.62	17.69	5,046,945	-0.13(-0.75%)
Sep 19, 2019	17.92	18.01	17.77	17.83	3,793,667	-0.09(-0.51%)
Sep 18, 2019	17.79	17.92	17.69	17.92	3,524,541	+0.13(+0.70%)
Sep 17, 2019	17.81	17.84	17.59	17.79	3,685,352	-0.11(-0.61%)
Sep 16, 2019	17.64	17.90	17.58	17.90	2,646,918	+0.18(+1.04%)
Sep 13, 2019	17.76	17.90	17.53	17.72	3,563,787	+0.07(+0.38%)
Sep 12, 2019	17.74	17.78	17.48	17.65	3,823,849	-0.14(-0.80%)
Sep 11, 2019	17.99	18.26	17.45	17.79	6,138,231	-0.29(-1.62%)
Sep 10, 2019	17.58	18.20	17.55	18.09	4,567,831	+0.47(+2.66%)
Sep 09, 2019	17.45	17.74	17.40	17.62	3,201,496	+0.28(+1.64%)
Sep 06, 2019	17.15	17.45	17.13	17.33	3,387,631	+0.24(+1.42%)
Sep 05, 2019	16.97	17.24	16.88	17.09	3,537,380	+0.25(+1.49%)
Sep 04, 2019	16.84	16.90	16.65	16.84	4,417,105	+0.18(+1.05%)

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.