Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	18.95	19.03	18.72	18.74	1,314,433	-0.21(-1.11%)
Nov 27, 2019	18.78	19.09	18.75	18.95	2,249,781	+0.21(+1.11%)
Nov 26, 2019	18.73	18.82	18.55	18.74	2,878,153	+0.06(+0.33%)
Nov 25, 2019	18.47	18.77	18.41	18.68	4,543,618	+0.50(+2.72%)
Nov 22, 2019	17.79	18.21	17.73	18.19	2,960,790	+0.50(+2.80%)
Nov 21, 2019	18.05	18.12	17.66	17.69	3,179,118	-0.31(-1.74%)
Nov 20, 2019	17.90	18.14	17.90	18.00	3,580,133	+0.09(+0.49%)
Nov 19, 2019	17.95	18.11	17.81	17.92	4,318,419	+0.13(+0.73%)
Nov 18, 2019	17.90	18.17	17.72	17.79	3,806,052	-0.12(-0.68%)
Nov 15, 2019	18.16	18.21	17.76	17.91	8,117,987	-0.27(-1.48%)
Nov 14, 2019	18.18	18.30	18.12	18.18	2,289,505	-0.01(-0.05%)
Nov 13, 2019	17.90	18.24	17.84	18.19	2,427,192	+0.23(+1.26%)
Nov 12, 2019	18.06	18.16	17.93	17.96	2,173,595	-0.12(-0.67%)
Nov 11, 2019	17.98	18.33	17.94	18.08	2,217,856	+0.13(+0.73%)
Nov 08, 2019	18.36	18.60	17.89	17.95	3,807,420	-0.29(-1.57%)
Nov 07, 2019	18.13	18.26	17.93	18.24	3,393,809	+0.18(+1.01%)
Nov 06, 2019	18.89	18.91	17.92	18.06	5,663,498	-0.06(-0.34%)
Nov 05, 2019	17.88	18.13	17.87	18.12	3,972,125	+0.24(+1.36%)
Nov 04, 2019	18.06	18.17	17.70	17.87	3,412,747	-0.14(-0.80%)
Nov 01, 2019	18.47	18.53	17.96	18.02	4,330,927	-0.40(-2.15%)
Oct 31, 2019	18.46	18.53	18.34	18.41	2,498,700	+0.03(+0.14%)
Oct 30, 2019	18.33	18.39	18.12	18.39	1,968,559	+0.10(+0.52%)
Oct 29, 2019	18.23	18.39	18.18	18.29	1,795,059	+0.10(+0.53%)
Oct 28, 2019	18.53	18.67	18.16	18.20	3,540,667	-0.35(-1.88%)
Oct 25, 2019	18.49	18.67	18.46	18.54	1,994,182	+0.01(+0.05%)
Oct 24, 2019	18.83	18.84	18.49	18.53	2,765,073	-0.12(-0.65%)
Oct 23, 2019	18.75	18.81	18.56	18.66	4,353,307	-0.17(-0.88%)
Oct 22, 2019	18.76	19.06	18.67	18.82	4,824,708	+0.05(+0.28%)
Oct 21, 2019	18.90	18.99	18.73	18.77	2,965,944	-0.01(-0.05%)
Oct 18, 2019	18.59	18.82	18.52	18.78	4,198,986	+0.18(+0.98%)
Oct 17, 2019	18.51	18.64	18.39	18.59	3,576,856	+0.12(+0.66%)
Oct 16, 2019	18.13	18.56	18.04	18.47	4,817,403	+0.30(+1.67%)
Oct 15, 2019	18.37	18.54	18.04	18.17	5,962,351	-0.22(-1.18%)
Oct 14, 2019	18.00	18.41	17.95	18.39	8,960,814	+0.32(+1.78%)
Oct 11, 2019	18.20	18.64	17.49	18.06	13,938,915	+0.69(+3.95%)
Oct 10, 2019	17.46	17.65	17.37	17.38	2,751,254	-0.10(-0.60%)
Oct 09, 2019	17.43	17.58	17.41	17.48	2,827,129	+0.10(+0.60%)
Oct 08, 2019	17.46	17.50	17.18	17.38	3,570,639	-0.03(-0.15%)
Oct 07, 2019	17.76	17.83	17.40	17.40	3,601,127	-0.58(-3.24%)
Oct 04, 2019	17.57	18.00	17.57	17.99	4,797,724	+0.37(+2.10%)
Oct 03, 2019	17.43	17.66	17.33	17.62	4,514,430	+0.30(+1.73%)
Oct 02, 2019	17.40	17.63	17.29	17.32	4,237,419	-0.11(-0.65%)
Oct 01, 2019	17.42	17.53	17.34	17.43	2,332,354	+0.06(+0.35%)
Sep 30, 2019	17.40	17.47	17.27	17.37	3,118,478	-0.02(-0.12%)
Sep 27, 2019	17.46	17.60	17.24	17.39	2,225,165	-0.02(-0.13%)
Sep 26, 2019	17.57	17.60	17.37	17.41	3,422,617	-0.13(-0.74%)
Sep 25, 2019	17.54	17.73	17.47	17.54	6,610,326	-0.01(-0.05%)
Sep 24, 2019	17.86	17.87	17.50	17.55	4,368,801	-0.24(-1.37%)
Sep 23, 2019	17.96	18.13	17.77	17.80	3,804,118	-0.25(-1.40%)
Sep 20, 2019	18.00	18.23	17.91	18.05	5,233,463	+0.18(+1.02%)
Sep 19, 2019	17.60	17.90	17.60	17.86	4,957,385	+0.38(+2.19%)
Sep 18, 2019	17.43	17.71	17.28	17.48	4,477,022	+0.02(+0.10%)
Sep 17, 2019	17.00	17.69	17.00	17.46	5,652,894	+0.46(+2.71%)
Sep 16, 2019	16.80	17.20	16.73	17.00	3,737,936	+0.12(+0.72%)
Sep 13, 2019	17.20	17.39	16.81	16.88	3,382,954	-0.20(-1.17%)
Sep 12, 2019	17.20	17.38	17.02	17.08	4,550,668	+0.03(+0.15%)
Sep 11, 2019	17.22	17.26	16.87	17.06	5,929,776	-0.08(-0.46%)
Sep 10, 2019	17.54	17.80	16.60	17.13	19,824,342	-1.95(-10.21%)
Sep 09, 2019	19.54	19.56	19.05	19.08	3,674,377	-0.37(-1.92%)
Sep 06, 2019	19.78	19.86	19.42	19.46	2,725,206	-0.36(-1.80%)
Sep 05, 2019	19.49	19.82	19.46	19.81	2,593,015	+0.47(+2.43%)
Sep 04, 2019	19.19	19.40	19.11	19.34	3,204,707	+0.41(+2.16%)

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.