Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	17.98	18.05	17.98	18.01	24,098	+0.03(+0.19%)
Nov 27, 2019	17.94	17.98	17.94	17.97	15,857	+0.09(+0.52%)
Nov 26, 2019	17.88	17.89	17.86	17.88	33,608	-0.06(-0.31%)
Nov 25, 2019	17.93	17.93	17.93	17.93	1,239	-0.02(-0.09%)
Nov 22, 2019	17.95	17.95	17.93	17.95	5,633	+0.01(+0.05%)
Nov 21, 2019	17.93	17.98	17.91	17.94	24,799	+0.09(+0.53%)
Nov 20, 2019	17.89	17.92	17.85	17.85	3,398	-0.14(-0.77%)
Nov 19, 2019	18.01	18.01	17.99	17.99	1,611	-0.05(-0.29%)
Nov 18, 2019	18.04	18.05	18.00	18.04	15,693	-0.07(-0.41%)
Nov 15, 2019	18.14	18.14	18.07	18.11	6,572	+0.04(+0.20%)
Nov 14, 2019	18.10	18.10	18.06	18.08	9,685	-0.17(-0.95%)
Nov 13, 2019	18.22	18.25	18.22	18.25	41,647	-0.10(-0.55%)
Nov 12, 2019	18.41	18.43	18.33	18.35	7,374	-0.02(-0.09%)
Nov 11, 2019	18.36	18.39	18.34	18.37	12,728	-0.04(-0.20%)
Nov 08, 2019	18.38	18.40	18.27	18.40	35,991	+0.05(+0.26%)
Nov 07, 2019	18.25	18.49	18.25	18.36	32,190	+0.30(+1.67%)
Nov 06, 2019	18.08	18.15	18.04	18.05	11,817	-0.10(-0.55%)
Nov 05, 2019	18.11	18.19	18.11	18.16	5,876	+0.19(+1.04%)
Nov 04, 2019	17.94	17.97	17.93	17.97	3,176	+0.18(+1.02%)
Nov 01, 2019	17.77	17.85	17.77	17.79	1,877	+0.08(+0.46%)
Oct 31, 2019	17.84	17.84	17.70	17.71	28,003	-0.24(-1.35%)
Oct 30, 2019	18.08	18.08	17.95	17.95	22,864	-0.16(-0.87%)
Oct 29, 2019	18.13	18.13	18.10	18.10	1,047	-0.03(-0.15%)
Oct 28, 2019	18.13	18.18	18.13	18.13	76,041	+0.11(+0.62%)
Oct 25, 2019	17.92	18.06	17.92	18.02	8,554	+0.09(+0.50%)
Oct 24, 2019	17.89	17.93	17.85	17.93	26,441	+0.01(+0.05%)
Oct 23, 2019	17.86	17.93	17.86	17.92	10,215	-0.00(-0.03%)
Oct 22, 2019	17.92	18.03	17.92	17.93	14,526	-0.10(-0.56%)
Oct 21, 2019	17.97	18.03	17.94	18.03	22,414	+0.14(+0.78%)
Oct 18, 2019	17.89	17.89	17.83	17.89	10,849	-0.02(-0.13%)
Oct 17, 2019	17.93	17.94	17.83	17.91	9,479	+0.03(+0.16%)
Oct 16, 2019	17.90	17.90	17.87	17.88	2,398	-0.08(-0.46%)
Oct 15, 2019	17.81	17.96	17.78	17.96	24,758	+0.18(+1.02%)
Oct 14, 2019	17.77	17.81	17.75	17.78	16,169	-0.08(-0.43%)
Oct 11, 2019	17.81	17.93	17.80	17.86	25,454	+0.21(+1.19%)
Oct 10, 2019	17.50	17.66	17.50	17.65	14,447	+0.22(+1.29%)
Oct 09, 2019	17.37	17.45	17.37	17.42	28,846	+0.11(+0.65%)
Oct 08, 2019	17.26	17.37	17.22	17.31	30,657	-0.08(-0.47%)
Oct 07, 2019	17.36	17.39	17.34	17.39	13,283	+0.11(+0.66%)
Oct 04, 2019	17.34	17.36	17.26	17.28	13,979	-0.06(-0.32%)
Oct 03, 2019	17.46	17.46	17.27	17.33	21,073	-0.17(-0.99%)
Oct 02, 2019	17.57	17.57	17.46	17.51	7,499	-0.12(-0.70%)
Oct 01, 2019	17.89	17.89	17.56	17.63	23,429	-0.09(-0.50%)
Sep 30, 2019	17.77	17.77	17.72	17.72	7,577	-0.03(-0.15%)
Sep 27, 2019	17.79	17.79	17.72	17.75	4,381	-0.05(-0.28%)
Sep 26, 2019	17.79	17.80	17.79	17.80	4,384	-0.08(-0.45%)
Sep 25, 2019	17.69	17.89	17.66	17.88	55,522	+0.24(+1.34%)
Sep 24, 2019	17.79	17.79	17.64	17.64	15,529	-0.19(-1.08%)
Sep 23, 2019	17.78	17.83	17.72	17.83	4,328	-0.05(-0.26%)
Sep 20, 2019	18.01	18.02	17.87	17.88	7,970	-0.20(-1.11%)
Sep 19, 2019	18.02	18.08	18.02	18.08	10,800	+0.00(+0.02%)
Sep 18, 2019	17.98	18.08	17.94	18.08	3,066	-0.01(-0.08%)
Sep 17, 2019	18.09	18.09	18.06	18.09	4,798	-0.09(-0.47%)
Sep 16, 2019	18.22	18.22	18.17	18.17	6,454	-0.16(-0.88%)
Sep 13, 2019	18.14	18.34	18.11	18.34	21,918	+0.34(+1.89%)
Sep 12, 2019	17.81	18.03	17.81	18.00	24,574	+0.09(+0.50%)
Sep 11, 2019	17.91	17.91	17.86	17.91	10,033	+0.04(+0.24%)
Sep 10, 2019	17.67	17.86	17.65	17.86	5,607	+0.25(+1.39%)
Sep 09, 2019	17.56	17.62	17.55	17.62	36,077	+0.22(+1.28%)
Sep 06, 2019	17.40	17.40	17.39	17.40	2,516	-0.02(-0.09%)
Sep 05, 2019	17.35	17.47	17.35	17.41	29,293	+0.27(+1.60%)
Sep 04, 2019	17.21	17.22	17.13	17.14	12,808	-0.07(-0.38%)

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.