Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	18.96	19.09	18.85	18.94	2,150,831	+0.10(+0.52%)
Nov 27, 2019	18.72	18.94	18.67	18.84	2,312,038	+0.18(+0.94%)
Nov 26, 2019	18.67	18.71	18.56	18.67	4,747,568	+0.03(+0.18%)
Nov 25, 2019	18.54	18.65	18.46	18.63	4,073,543	+0.15(+0.81%)
Nov 22, 2019	18.69	18.76	18.42	18.48	3,674,472	-0.13(-0.72%)
Nov 21, 2019	18.54	18.66	18.33	18.62	2,896,040	+0.10(+0.54%)
Nov 20, 2019	18.63	18.71	18.43	18.52	2,564,153	-0.23(-1.25%)
Nov 19, 2019	18.77	18.80	18.61	18.75	1,664,666	+0.04(+0.22%)
Nov 18, 2019	18.65	18.73	18.45	18.71	2,098,602	+0.03(+0.13%)
Nov 15, 2019	18.65	18.70	18.41	18.68	2,020,643	+0.08(+0.45%)
Nov 14, 2019	18.47	18.69	18.47	18.60	2,162,731	+0.08(+0.41%)
Nov 13, 2019	18.68	18.74	18.51	18.52	2,731,318	-0.26(-1.38%)
Nov 12, 2019	18.77	18.95	18.67	18.78	2,203,277	-0.05(-0.27%)
Nov 11, 2019	19.03	19.09	18.70	18.83	3,196,967	-0.38(-2.00%)
Nov 08, 2019	18.97	19.22	18.81	19.22	2,476,739	+0.25(+1.32%)
Nov 07, 2019	18.83	19.13	18.79	18.97	5,019,995	+0.26(+1.39%)
Nov 06, 2019	18.72	18.80	18.55	18.71	5,440,093	-0.03(-0.18%)
Nov 05, 2019	18.54	18.85	18.49	18.74	3,034,294	+0.30(+1.63%)
Nov 04, 2019	18.40	18.49	18.26	18.44	3,042,076	+0.08(+0.41%)
Nov 01, 2019	18.29	18.47	18.21	18.36	2,921,482	+0.17(+0.92%)
Oct 31, 2019	18.40	18.41	18.01	18.20	3,171,216	-0.29(-1.58%)
Oct 30, 2019	18.40	18.51	18.29	18.49	2,214,223	+0.05(+0.27%)
Oct 29, 2019	18.49	18.67	18.39	18.44	3,040,798	-0.11(-0.59%)
Oct 28, 2019	18.32	18.80	18.28	18.55	3,056,516	+0.27(+1.46%)
Oct 25, 2019	18.16	18.41	18.11	18.28	3,187,777	+0.31(+1.72%)
Oct 24, 2019	17.96	17.99	17.60	17.97	2,781,241	+0.07(+0.37%)
Oct 23, 2019	17.93	18.06	17.80	17.90	3,707,018	-0.08(-0.47%)
Oct 22, 2019	17.33	18.09	17.15	17.99	5,685,950	+0.59(+3.37%)
Oct 21, 2019	17.39	17.44	17.21	17.40	3,437,442	+0.13(+0.73%)
Oct 18, 2019	17.31	17.34	17.21	17.28	2,512,238	-0.10(-0.58%)
Oct 17, 2019	17.53	17.53	17.22	17.38	3,688,028	-0.03(-0.14%)
Oct 16, 2019	17.24	17.45	17.16	17.40	4,655,256	+0.10(+0.58%)
Oct 15, 2019	17.00	17.32	16.92	17.30	2,618,629	+0.28(+1.67%)
Oct 14, 2019	16.73	17.20	16.67	17.02	5,362,620	+0.22(+1.30%)
Oct 11, 2019	16.76	17.08	16.71	16.80	4,573,399	+0.21(+1.26%)
Oct 10, 2019	16.79	17.17	16.49	16.59	7,184,382	-0.23(-1.34%)
Oct 09, 2019	17.00	17.00	16.62	16.82	5,579,153	-0.14(-0.84%)
Oct 08, 2019	17.48	17.49	16.94	16.96	9,369,001	-0.70(-3.98%)
Oct 07, 2019	17.34	17.75	17.27	17.66	7,898,446	+0.22(+1.25%)
Oct 04, 2019	17.22	17.44	17.18	17.44	2,855,864	+0.29(+1.71%)
Oct 03, 2019	17.17	17.19	16.85	17.15	2,314,292	-0.02(-0.10%)
Oct 02, 2019	17.68	17.69	17.17	17.17	4,017,269	-0.64(-3.57%)
Oct 01, 2019	18.16	18.27	17.80	17.80	3,203,192	-0.23(-1.30%)
Sep 30, 2019	17.93	18.18	17.93	18.04	4,006,221	+0.13(+0.70%)
Sep 27, 2019	17.56	17.91	17.54	17.91	4,909,256	+0.41(+2.34%)
Sep 26, 2019	17.55	17.63	17.42	17.50	2,919,201	-0.07(-0.38%)
Sep 25, 2019	17.82	17.85	17.44	17.57	3,407,826	-0.25(-1.41%)
Sep 24, 2019	17.76	17.98	17.70	17.82	5,871,739	+0.07(+0.38%)
Sep 23, 2019	17.67	17.78	17.58	17.75	2,123,246	+0.05(+0.28%)
Sep 20, 2019	17.88	17.92	17.63	17.70	5,044,077	-0.13(-0.75%)
Sep 19, 2019	17.93	18.02	17.78	17.84	3,791,512	-0.09(-0.51%)
Sep 18, 2019	17.80	17.93	17.70	17.93	3,522,539	+0.13(+0.70%)
Sep 17, 2019	17.82	17.85	17.60	17.80	3,683,258	-0.11(-0.61%)
Sep 16, 2019	17.65	17.91	17.59	17.91	2,645,414	+0.18(+1.04%)
Sep 13, 2019	17.77	17.91	17.54	17.73	3,561,762	+0.07(+0.38%)
Sep 12, 2019	17.75	17.79	17.49	17.66	3,821,677	-0.14(-0.80%)
Sep 11, 2019	18.00	18.27	17.46	17.80	6,134,744	-0.29(-1.62%)
Sep 10, 2019	17.59	18.21	17.56	18.10	4,565,235	+0.47(+2.66%)
Sep 09, 2019	17.46	17.75	17.41	17.63	3,199,677	+0.28(+1.64%)
Sep 06, 2019	17.16	17.46	17.14	17.34	3,385,706	+0.24(+1.42%)
Sep 05, 2019	16.98	17.25	16.89	17.10	3,535,371	+0.25(+1.49%)
Sep 04, 2019	16.85	16.91	16.66	16.85	4,414,595	+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.