Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	19.70	19.70	18.80	19.30	1,846	+0.43(+2.25%)
Nov 27, 2019	18.95	18.95	18.61	18.88	904	+0.25(+1.34%)
Nov 26, 2019	18.79	18.85	18.61	18.63	3,115	+0.06(+0.31%)
Nov 25, 2019	18.41	18.57	18.41	18.57	9,157	+0.12(+0.67%)
Nov 22, 2019	18.44	18.44	18.44	18.44	775	+0.26(+1.45%)
Nov 21, 2019	18.38	18.46	17.92	18.18	4,125	+0.00(+0.00%)
Nov 20, 2019	18.42	18.49	18.18	18.18	7,649	-0.24(-1.30%)
Nov 19, 2019	18.49	18.53	18.39	18.42	3,116	-0.06(-0.33%)
Nov 18, 2019		18.48	18.48	18.48	99	+0.00(+0.00%)
Nov 15, 2019	18.88	18.91	18.31	18.48	5,041	-0.32(-1.69%)
Nov 14, 2019		18.61	18.61	18.80	218	+0.19(+1.04%)
Nov 13, 2019	18.69	18.69	18.58	18.61	1,936	-0.15(-0.82%)
Nov 12, 2019	18.37	18.91	18.35	18.76	3,709	+0.38(+2.06%)
Nov 11, 2019	18.27	18.55	17.68	18.38	3,488	-0.17(-0.91%)
Nov 08, 2019	18.47	18.71	18.47	18.55	2,737	-0.05(-0.25%)
Nov 07, 2019	18.27	18.60	18.27	18.60	1,732	+0.30(+1.64%)
Nov 06, 2019	18.30	18.30	18.30	18.30	398	-0.07(-0.38%)
Nov 05, 2019	18.26	18.41	18.25	18.37	7,695	+0.08(+0.46%)
Nov 04, 2019	18.30	18.30	18.26	18.28	5,621	-0.02(-0.08%)
Nov 01, 2019	18.15	18.30	17.94	18.30	1,824	+0.29(+1.62%)
Oct 31, 2019	18.25	18.25	18.01	18.01	617	+0.51(+2.94%)
Oct 30, 2019	17.49	17.49	17.49	17.49	14,444	+0.03(+0.18%)
Oct 29, 2019	17.57	17.57	17.46	17.46	30,431	-0.11(-0.61%)
Oct 28, 2019	17.73	17.73	17.49	17.57	2,385	-0.00(-0.02%)
Oct 25, 2019	18.31	18.31	17.57	17.57	6,126	+0.20(+1.13%)
Oct 24, 2019	17.38	17.38	17.38	17.38	748	-0.27(-1.52%)
Oct 23, 2019	17.56	17.71	17.36	17.65	8,230	+0.18(+1.05%)
Oct 22, 2019	17.46	17.48	17.46	17.46	1,406	+0.11(+0.62%)
Oct 21, 2019	17.49	17.82	17.34	17.35	4,859	+0.09(+0.53%)
Oct 18, 2019	17.24	17.26	17.15	17.26	12,643	+0.04(+0.22%)
Oct 17, 2019	17.26	17.26	17.22	17.22	7,897	-0.04(-0.22%)
Oct 16, 2019	17.38	17.38	17.19	17.26	43,561	-0.07(-0.40%)
Oct 15, 2019	17.34	17.42	17.26	17.33	11,458	-0.01(-0.04%)
Oct 14, 2019	17.44	17.44	17.34	17.34	5,823	-0.15(-0.88%)
Oct 11, 2019	17.31	17.57	17.31	17.49	4,953	-0.08(-0.44%)
Oct 10, 2019	17.58	17.58	17.57	17.57	1,917	-0.04(-0.22%)
Oct 09, 2019	17.80	17.80	17.58	17.61	3,506	-0.04(-0.22%)
Oct 08, 2019	17.79	17.80	17.57	17.65	3,194	-0.15(-0.86%)
Oct 07, 2019	18.31	18.31	17.80	17.80	1,276	-0.25(-1.40%)
Oct 04, 2019	18.03	18.17	17.68	18.05	6,256	-0.02(-0.11%)
Oct 03, 2019	18.01	18.11	17.77	18.07	1,579	+0.34(+1.93%)
Oct 02, 2019	18.28	18.28	17.73	17.73	2,459	+0.24(+1.36%)
Oct 01, 2019	17.84	17.88	17.49	17.49	1,968	-0.48(-2.70%)
Sep 30, 2019	17.57	18.16	17.28	17.98	1,828	+0.68(+3.96%)
Sep 27, 2019	17.42	17.43	17.27	17.29	11,731	-0.35(-2.00%)
Sep 26, 2019	17.69	17.69	17.53	17.65	5,947	-0.05(-0.26%)
Sep 25, 2019	17.88	18.09	17.69	17.69	1,744	+0.01(+0.04%)
Sep 24, 2019	17.95	18.34	17.61	17.68	15,632	-0.34(-1.87%)
Sep 23, 2019	18.31	18.33	17.91	18.02	30,455	-0.31(-1.72%)
Sep 20, 2019	17.84	18.34	17.84	18.34	4,822	+0.60(+3.37%)
Sep 19, 2019	17.88	18.03	17.74	17.74	17,840	-0.14(-0.77%)
Sep 18, 2019	18.18	18.34	17.88	17.88	2,859	-0.27(-1.48%)
Sep 17, 2019	18.09	18.14	17.86	18.14	4,764	+0.10(+0.57%)
Sep 16, 2019	18.24	18.24	18.04	18.04	647	-0.03(-0.17%)
Sep 13, 2019	18.22	18.41	17.81	18.07	9,775	-0.03(-0.19%)
Sep 12, 2019	17.81	18.41	17.81	18.11	5,237	+0.08(+0.43%)
Sep 11, 2019	18.00	18.04	18.00	18.03	895	+0.00(+0.00%)
Sep 10, 2019		18.03	18.03	18.03	19	+0.00(+0.00%)
Sep 09, 2019	18.02	18.03	18.02	18.03	823	+0.04(+0.21%)
Sep 06, 2019	17.99	18.03	17.94	17.99	1,303	+0.15(+0.86%)
Sep 05, 2019	17.68	17.84	17.65	17.84	3,091	+0.15(+0.87%)

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.