Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	18.53	18.60	18.25	18.32	52,282	-0.17(-0.92%)
Nov 27, 2019	18.54	18.62	18.44	18.49	38,228	-0.06(-0.31%)
Nov 26, 2019	18.74	18.82	18.51	18.55	156,981	-0.19(-0.99%)
Nov 25, 2019	18.82	18.85	18.70	18.73	62,512	-0.09(-0.46%)
Nov 22, 2019	18.86	18.86	18.79	18.82	23,752	-0.03(-0.14%)
Nov 21, 2019	18.86	18.86	18.66	18.85	36,794	-0.01(-0.08%)
Nov 20, 2019	18.72	18.93	18.72	18.86	49,434	+0.07(+0.38%)
Nov 19, 2019	18.70	18.81	18.69	18.79	50,399	+0.04(+0.23%)
Nov 18, 2019	18.76	19.03	18.75	18.75	80,609	-0.01(-0.04%)
Nov 15, 2019	18.76	18.88	18.74	18.76	36,365	-0.04(-0.23%)
Nov 14, 2019	18.69	18.83	18.69	18.80	38,109	+0.07(+0.38%)
Nov 13, 2019	18.86	18.86	18.69	18.73	56,659	-0.16(-0.82%)
Nov 12, 2019	18.83	18.91	18.72	18.88	79,147	-0.03(-0.15%)
Nov 11, 2019	18.81	19.07	18.74	18.91	57,622	+0.05(+0.26%)
Nov 08, 2019	18.75	18.88	18.69	18.86	32,827	-0.01(-0.07%)
Nov 07, 2019	18.83	18.97	18.81	18.88	27,769	+0.06(+0.34%)
Nov 06, 2019	18.76	18.88	18.66	18.81	35,799	+0.03(+0.15%)
Nov 05, 2019	18.65	18.84	18.63	18.78	20,781	+0.09(+0.49%)
Nov 04, 2019	18.64	18.73	18.52	18.69	39,959	+0.11(+0.61%)
Nov 01, 2019	18.59	18.72	18.39	18.58	58,297	+0.00(+0.00%)
Oct 31, 2019	18.63	18.63	18.44	18.58	26,048	-0.01(-0.04%)
Oct 30, 2019	18.32	18.59	18.32	18.59	45,769	+0.18(+1.00%)
Oct 29, 2019	18.10	18.47	18.10	18.40	47,731	+0.20(+1.09%)
Oct 28, 2019	18.32	18.34	18.10	18.21	54,815	-0.11(-0.62%)
Oct 25, 2019	18.29	18.38	18.22	18.32	11,885	+0.04(+0.23%)
Oct 24, 2019	18.49	18.52	18.24	18.28	49,125	-0.06(-0.35%)
Oct 23, 2019	18.42	18.42	18.27	18.34	41,460	-0.10(-0.54%)
Oct 22, 2019	18.34	18.53	18.34	18.44	47,881	+0.13(+0.69%)
Oct 21, 2019	18.28	18.47	18.28	18.31	50,068	+0.12(+0.66%)
Oct 18, 2019	18.05	18.21	18.05	18.19	50,436	+0.09(+0.50%)
Oct 17, 2019	18.02	18.14	17.90	18.10	37,755	+0.13(+0.74%)
Oct 16, 2019	17.85	18.01	17.85	17.97	22,694	+0.12(+0.67%)
Oct 15, 2019	17.85	17.97	17.81	17.85	48,445	+0.04(+0.24%)
Oct 14, 2019	17.87	17.93	17.77	17.81	33,615	-0.06(-0.31%)
Oct 11, 2019	17.90	18.05	17.86	17.86	114,122	+0.03(+0.16%)
Oct 10, 2019	17.78	17.85	17.73	17.83	59,717	+0.07(+0.40%)
Oct 09, 2019	17.83	17.83	17.74	17.76	53,157	+0.04(+0.24%)
Oct 08, 2019	17.67	17.81	17.57	17.72	54,747	+0.01(+0.08%)
Oct 07, 2019	17.70	17.80	17.60	17.71	47,656	-0.01(-0.08%)
Oct 04, 2019	17.60	17.87	17.57	17.72	93,036	+0.20(+1.12%)
Oct 03, 2019	17.50	17.53	17.20	17.53	108,958	+0.08(+0.48%)
Oct 02, 2019	17.80	17.80	17.28	17.44	79,291	-0.32(-1.78%)
Oct 01, 2019	17.84	17.86	17.66	17.76	71,985	-0.02(-0.12%)
Sep 30, 2019	17.69	17.86	17.61	17.78	73,443	+0.22(+1.28%)
Sep 27, 2019	17.48	17.61	17.44	17.55	63,116	+0.11(+0.64%)
Sep 26, 2019	17.37	17.50	17.30	17.44	42,447	+0.08(+0.44%)
Sep 25, 2019	17.34	17.62	17.34	17.36	62,880	-0.07(-0.40%)
Sep 24, 2019	17.81	17.83	17.36	17.43	67,135	-0.32(-1.82%)
Sep 23, 2019	17.73	17.80	17.73	17.76	19,742	+0.00(+0.00%)
Sep 20, 2019	17.72	17.87	17.67	17.76	50,578	+0.06(+0.36%)
Sep 19, 2019	17.62	17.77	17.62	17.69	33,518	+0.08(+0.44%)
Sep 18, 2019	17.47	17.63	17.46	17.62	34,254	+0.13(+0.76%)
Sep 17, 2019	17.42	17.53	17.36	17.49	29,220	-0.02(-0.12%)
Sep 16, 2019	17.60	17.61	17.30	17.51	48,790	-0.03(-0.20%)
Sep 13, 2019	17.51	17.60	17.48	17.54	40,464	-0.02(-0.12%)
Sep 12, 2019	17.53	17.69	17.46	17.56	43,574	+0.05(+0.28%)
Sep 11, 2019	17.51	17.57	17.46	17.51	47,481	+0.05(+0.28%)
Sep 10, 2019	17.37	17.61	17.37	17.46	48,075	-0.01(-0.04%)
Sep 09, 2019	17.55	17.59	17.47	17.47	33,347	-0.08(-0.48%)
Sep 06, 2019	17.39	17.62	17.37	17.55	70,885	+0.19(+1.08%)
Sep 05, 2019	17.24	17.49	17.24	17.37	106,647	+0.18(+1.05%)
Sep 04, 2019	17.35	17.51	17.19	17.19	78,763	-0.12(-0.68%)

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.