Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	18.96	19.04	18.73	18.75	1,314,021	-0.21(-1.11%)
Nov 27, 2019	18.78	19.10	18.76	18.96	2,249,076	+0.21(+1.11%)
Nov 26, 2019	18.74	18.83	18.55	18.75	2,877,252	+0.06(+0.33%)
Nov 25, 2019	18.48	18.77	18.42	18.69	4,542,194	+0.50(+2.72%)
Nov 22, 2019	17.79	18.22	17.73	18.19	2,959,862	+0.50(+2.80%)
Nov 21, 2019	18.05	18.12	17.67	17.70	3,178,122	-0.31(-1.74%)
Nov 20, 2019	17.91	18.15	17.91	18.01	3,579,011	+0.09(+0.48%)
Nov 19, 2019	17.96	18.11	17.82	17.92	4,317,066	+0.13(+0.73%)
Nov 18, 2019	17.91	18.17	17.72	17.79	3,804,860	-0.12(-0.68%)
Nov 15, 2019	18.17	18.22	17.76	17.91	8,115,443	-0.27(-1.48%)
Nov 14, 2019	18.18	18.31	18.12	18.18	2,288,788	-0.01(-0.05%)
Nov 13, 2019	17.91	18.25	17.84	18.19	2,426,431	+0.23(+1.26%)
Nov 12, 2019	18.06	18.17	17.94	17.97	2,172,914	-0.12(-0.67%)
Nov 11, 2019	17.98	18.34	17.95	18.09	2,217,161	+0.13(+0.73%)
Nov 08, 2019	18.37	18.61	17.90	17.96	3,806,227	-0.29(-1.57%)
Nov 07, 2019	18.13	18.27	17.94	18.24	3,392,745	+0.18(+1.01%)
Nov 06, 2019	18.90	18.91	17.92	18.06	5,661,723	-0.06(-0.34%)
Nov 05, 2019	17.89	18.13	17.88	18.12	3,970,881	+0.24(+1.36%)
Nov 04, 2019	18.07	18.17	17.71	17.88	3,411,678	-0.14(-0.80%)
Nov 01, 2019	18.48	18.54	17.97	18.02	4,329,570	-0.40(-2.15%)
Oct 31, 2019	18.46	18.54	18.35	18.42	2,497,917	+0.03(+0.14%)
Oct 30, 2019	18.33	18.40	18.12	18.39	1,967,942	+0.10(+0.52%)
Oct 29, 2019	18.24	18.40	18.18	18.30	1,794,497	+0.10(+0.53%)
Oct 28, 2019	18.54	18.68	18.17	18.20	3,539,558	-0.35(-1.88%)
Oct 25, 2019	18.50	18.68	18.47	18.55	1,993,557	+0.01(+0.05%)
Oct 24, 2019	18.84	18.84	18.50	18.54	2,764,207	-0.12(-0.65%)
Oct 23, 2019	18.76	18.82	18.57	18.66	4,351,943	-0.17(-0.88%)
Oct 22, 2019	18.77	19.07	18.68	18.83	4,823,197	+0.05(+0.28%)
Oct 21, 2019	18.91	18.99	18.73	18.77	2,965,015	-0.01(-0.05%)
Oct 18, 2019	18.59	18.83	18.52	18.78	4,197,671	+0.18(+0.98%)
Oct 17, 2019	18.51	18.64	18.40	18.60	3,575,735	+0.12(+0.66%)
Oct 16, 2019	18.13	18.56	18.05	18.48	4,815,893	+0.30(+1.67%)
Oct 15, 2019	18.37	18.55	18.04	18.17	5,960,483	-0.22(-1.18%)
Oct 14, 2019	18.00	18.42	17.96	18.39	8,958,007	+0.32(+1.78%)
Oct 11, 2019	18.21	18.64	17.50	18.07	13,934,548	+0.69(+3.95%)
Oct 10, 2019	17.47	17.65	17.37	17.38	2,750,392	-0.10(-0.60%)
Oct 09, 2019	17.44	17.58	17.42	17.49	2,826,243	+0.10(+0.60%)
Oct 08, 2019	17.47	17.51	17.18	17.38	3,569,521	-0.03(-0.15%)
Oct 07, 2019	17.77	17.84	17.41	17.41	3,599,999	-0.58(-3.24%)
Oct 04, 2019	17.57	18.01	17.57	17.99	4,796,221	+0.37(+2.10%)
Oct 03, 2019	17.44	17.66	17.34	17.62	4,513,015	+0.30(+1.73%)
Oct 02, 2019	17.41	17.64	17.30	17.32	4,236,092	-0.11(-0.65%)
Oct 01, 2019	17.43	17.53	17.35	17.44	2,331,623	+0.06(+0.35%)
Sep 30, 2019	17.40	17.48	17.28	17.37	3,117,501	-0.02(-0.13%)
Sep 27, 2019	17.46	17.61	17.25	17.40	2,224,467	-0.02(-0.12%)
Sep 26, 2019	17.57	17.61	17.37	17.42	3,421,545	-0.13(-0.74%)
Sep 25, 2019	17.55	17.74	17.48	17.55	6,608,255	-0.01(-0.05%)
Sep 24, 2019	17.86	17.88	17.51	17.56	4,367,433	-0.24(-1.37%)
Sep 23, 2019	17.97	18.14	17.77	17.80	3,802,927	-0.25(-1.40%)
Sep 20, 2019	18.01	18.24	17.91	18.05	5,231,823	+0.18(+1.02%)
Sep 19, 2019	17.60	17.91	17.60	17.87	4,955,832	+0.38(+2.19%)
Sep 18, 2019	17.44	17.71	17.29	17.49	4,475,619	+0.02(+0.10%)
Sep 17, 2019	17.01	17.70	17.01	17.47	5,651,123	+0.46(+2.71%)
Sep 16, 2019	16.80	17.21	16.73	17.01	3,736,765	+0.12(+0.72%)
Sep 13, 2019	17.21	17.39	16.82	16.89	3,381,894	-0.20(-1.17%)
Sep 12, 2019	17.20	17.38	17.03	17.09	4,549,242	+0.03(+0.15%)
Sep 11, 2019	17.23	17.26	16.88	17.06	5,927,918	-0.08(-0.46%)
Sep 10, 2019	17.55	17.80	16.60	17.14	19,818,132	-1.95(-10.21%)
Sep 09, 2019	19.55	19.57	19.05	19.09	3,673,226	-0.37(-1.92%)
Sep 06, 2019	19.78	19.86	19.43	19.46	2,724,352	-0.36(-1.80%)
Sep 05, 2019	19.50	19.83	19.47	19.82	2,592,203	+0.47(+2.43%)
Sep 04, 2019	19.19	19.41	19.11	19.35	3,203,702	+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.