Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	18.02	18.03	17.93	17.93	292,904	-0.08(-0.47%)
Nov 27, 2019	17.93	18.04	17.93	18.02	477,621	-0.02(-0.08%)
Nov 26, 2019	17.99	18.04	17.96	18.03	130,921	+0.08(+0.44%)
Nov 25, 2019	17.97	17.99	17.93	17.95	123,282	+0.01(+0.07%)
Nov 22, 2019	17.95	17.96	17.87	17.94	143,116	+0.06(+0.34%)
Nov 21, 2019	17.94	18.03	17.88	17.88	242,842	+0.04(+0.21%)
Nov 20, 2019	17.84	17.93	17.78	17.84	136,833	-0.04(-0.21%)
Nov 19, 2019	17.86	17.89	17.81	17.88	61,020	-0.01(-0.04%)
Nov 18, 2019	17.96	17.96	17.79	17.89	111,110	+0.00(+0.00%)
Nov 15, 2019	17.89	17.94	17.86	17.89	113,158	+0.02(+0.13%)
Nov 14, 2019	17.92	17.93	17.85	17.86	337,312	+0.02(+0.13%)
Nov 13, 2019	17.90	17.92	17.83	17.84	92,451	-0.04(-0.21%)
Nov 12, 2019	17.93	17.93	17.87	17.88	85,249	+0.02(+0.09%)
Nov 11, 2019	17.80	17.96	17.80	17.86	63,996	+0.05(+0.26%)
Nov 08, 2019	17.93	17.95	17.75	17.82	392,458	-0.03(-0.17%)
Nov 07, 2019	17.95	17.97	17.82	17.85	97,162	-0.02(-0.09%)
Nov 06, 2019	17.90	17.99	17.86	17.86	80,710	+0.04(+0.21%)
Nov 05, 2019	17.93	17.96	17.83	17.83	139,920	-0.08(-0.47%)
Nov 04, 2019	17.93	17.95	17.86	17.91	180,812	-0.00(-0.02%)
Nov 01, 2019	17.90	17.95	17.87	17.91	321,815	+0.07(+0.37%)
Oct 31, 2019	17.84	17.92	17.82	17.85	275,176	-0.05(-0.30%)
Oct 30, 2019	17.89	17.92	17.82	17.90	273,818	+0.04(+0.21%)
Oct 29, 2019	17.86	17.88	17.83	17.86	162,359	+0.02(+0.10%)
Oct 28, 2019	17.81	17.88	17.80	17.85	36,556	+0.03(+0.19%)
Oct 25, 2019	17.83	17.89	17.80	17.81	46,154	-0.05(-0.26%)
Oct 24, 2019	17.85	17.86	17.80	17.86	59,634	+0.08(+0.47%)
Oct 23, 2019	17.83	17.83	17.77	17.77	89,720	-0.06(-0.34%)
Oct 22, 2019	17.87	17.87	17.76	17.83	115,397	+0.07(+0.39%)
Oct 21, 2019	17.80	17.81	17.67	17.76	162,351	-0.04(-0.21%)
Oct 18, 2019	17.75	17.80	17.71	17.80	79,817	+0.02(+0.13%)
Oct 17, 2019	17.70	17.78	17.70	17.78	107,419	+0.11(+0.60%)
Oct 16, 2019	17.71	17.72	17.67	17.67	42,146	-0.02(-0.09%)
Oct 15, 2019	17.70	17.72	17.66	17.69	84,501	+0.00(+0.00%)
Oct 14, 2019	17.68	17.72	17.67	17.69	68,126	+0.01(+0.04%)
Oct 11, 2019	17.70	17.76	17.67	17.68	103,092	+0.01(+0.04%)
Oct 10, 2019	17.57	17.67	17.55	17.67	148,848	-0.01(-0.04%)
Oct 09, 2019	17.67	17.71	17.49	17.68	245,462	+0.00(+0.00%)
Oct 08, 2019	17.66	17.69	17.63	17.68	223,092	+0.02(+0.09%)
Oct 07, 2019	17.63	17.69	17.63	17.67	91,880	+0.05(+0.26%)
Oct 04, 2019	17.61	17.73	17.58	17.62	57,857	+0.00(+0.00%)
Oct 03, 2019	17.59	17.62	17.56	17.62	60,495	+0.08(+0.48%)
Oct 02, 2019	17.48	17.56	17.46	17.54	65,508	+0.01(+0.04%)
Oct 01, 2019	17.51	17.62	17.47	17.53	382,777	-0.01(-0.04%)
Sep 30, 2019	17.51	17.55	17.44	17.54	61,467	+0.04(+0.22%)
Sep 27, 2019	17.51	17.54	17.43	17.50	39,788	-0.02(-0.13%)
Sep 26, 2019	17.51	17.53	17.46	17.52	146,974	+0.04(+0.24%)
Sep 25, 2019	17.52	17.60	17.41	17.48	54,947	-0.06(-0.32%)
Sep 24, 2019	17.54	17.54	17.48	17.54	103,377	+0.02(+0.13%)
Sep 23, 2019	17.58	17.60	17.48	17.51	139,843	-0.05(-0.26%)
Sep 20, 2019	17.56	17.58	17.49	17.56	76,008	+0.05(+0.26%)
Sep 19, 2019	17.51	17.56	17.48	17.51	104,383	-0.02(-0.09%)
Sep 18, 2019	17.49	17.53	17.41	17.53	94,468	+0.10(+0.56%)
Sep 17, 2019	17.41	17.45	17.38	17.43	61,620	+0.00(+0.00%)
Sep 16, 2019	17.50	17.54	17.30	17.43	756,800	-0.09(-0.52%)
Sep 13, 2019	17.54	17.54	17.42	17.52	42,167	+0.01(+0.04%)
Sep 12, 2019	17.52	17.54	17.44	17.51	184,991	+0.01(+0.04%)
Sep 11, 2019	17.51	17.52	17.44	17.51	97,036	-0.01(-0.04%)
Sep 10, 2019	17.50	17.54	17.40	17.51	149,183	+0.06(+0.35%)
Sep 09, 2019	17.48	17.48	17.37	17.45	123,519	+0.09(+0.52%)
Sep 06, 2019	17.48	17.50	17.36	17.36	350,430	+0.04(+0.22%)
Sep 05, 2019	17.32	17.39	17.28	17.32	428,996	+0.14(+0.84%)
Sep 04, 2019	17.21	17.27	17.18	17.18	669,668	+0.05(+0.26%)

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.