Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	16.94	17.20	16.92	17.02	465,500	+0.14(+0.83%)
Nov 27, 2019	16.75	16.93	16.66	16.88	1,077,600	-0.03(-0.18%)
Nov 26, 2019	16.80	17.05	16.64	16.91	1,710,632	-0.14(-0.82%)
Nov 25, 2019	16.99	17.21	16.94	17.05	1,173,294	-0.09(-0.53%)
Nov 22, 2019	16.86	17.14	16.82	17.14	838,700	+0.35(+2.08%)
Nov 21, 2019	16.56	16.82	16.31	16.79	1,110,566	+0.23(+1.39%)
Nov 20, 2019	16.43	16.63	16.37	16.56	321,574	+0.04(+0.24%)
Nov 19, 2019	16.51	16.61	16.47	16.52	482,148	+0.03(+0.18%)
Nov 18, 2019	16.54	16.60	16.41	16.49	761,462	-0.30(-1.79%)
Nov 15, 2019	16.67	16.80	16.54	16.79	682,500	+0.23(+1.39%)
Nov 14, 2019	16.64	16.77	16.49	16.56	615,850	+0.03(+0.18%)
Nov 13, 2019	16.33	16.72	16.29	16.53	1,424,444	+0.08(+0.49%)
Nov 12, 2019	16.49	16.62	15.86	16.45	2,759,514	-0.66(-3.86%)
Nov 11, 2019	17.04	17.32	16.99	17.11	1,361,622	-0.21(-1.21%)
Nov 08, 2019	17.61	17.64	17.14	17.32	879,400	-0.44(-2.48%)
Nov 07, 2019	17.82	17.88	17.68	17.76	516,841	+0.00(+0.00%)
Nov 06, 2019	17.82	18.00	17.68	17.76	432,137	-0.32(-1.77%)
Nov 05, 2019	18.09	18.29	18.04	18.08	423,354	+0.17(+0.95%)
Nov 04, 2019	17.86	17.98	17.80	17.91	249,100	+0.15(+0.84%)
Nov 01, 2019	17.45	17.85	17.45	17.76	545,500	+0.39(+2.25%)
Oct 31, 2019	17.63	17.65	17.26	17.37	416,863	-0.23(-1.31%)
Oct 30, 2019	17.55	17.65	17.44	17.60	376,433	-0.14(-0.79%)
Oct 29, 2019	17.70	17.83	17.61	17.74	457,640	-0.08(-0.45%)
Oct 28, 2019	17.78	17.98	17.73	17.82	453,231	+0.13(+0.73%)
Oct 25, 2019	17.78	17.93	17.61	17.69	508,600	-0.16(-0.90%)
Oct 24, 2019	17.75	17.86	17.59	17.85	564,394	+0.16(+0.90%)
Oct 23, 2019	17.43	17.69	17.43	17.69	581,450	+0.10(+0.57%)
Oct 22, 2019	17.32	17.78	17.26	17.59	859,044	+0.36(+2.09%)
Oct 21, 2019	16.92	17.24	16.81	17.23	681,337	+0.21(+1.23%)
Oct 18, 2019	16.92	17.05	16.90	17.02	719,100	+0.12(+0.71%)
Oct 17, 2019	16.83	17.01	16.80	16.90	877,981	+0.06(+0.36%)
Oct 16, 2019	16.70	16.85	16.61	16.84	542,361	+0.09(+0.54%)
Oct 15, 2019	16.84	16.96	16.75	16.75	749,873	-0.05(-0.30%)
Oct 14, 2019	16.73	16.82	16.70	16.80	621,278	-0.06(-0.36%)
Oct 11, 2019	16.72	16.90	16.67	16.86	695,400	+0.36(+2.18%)
Oct 10, 2019	16.54	16.73	16.38	16.50	658,484	-0.06(-0.36%)
Oct 09, 2019	16.83	16.85	16.43	16.56	868,244	-0.03(-0.18%)
Oct 08, 2019	16.93	16.97	16.57	16.59	1,209,660	-0.30(-1.78%)
Oct 07, 2019	17.36	17.36	16.89	16.89	849,265	-0.56(-3.21%)
Oct 04, 2019	17.49	17.60	17.39	17.45	919,200	-0.08(-0.46%)
Oct 03, 2019	16.89	17.60	16.63	17.53	1,477,610	+0.63(+3.73%)
Oct 02, 2019	16.99	17.05	16.80	16.90	1,453,503	-0.24(-1.40%)
Oct 01, 2019	17.26	17.27	16.99	17.14	882,281	-0.11(-0.64%)
Sep 30, 2019	17.33	17.38	17.18	17.25	778,697	-0.12(-0.69%)
Sep 27, 2019	17.52	17.57	17.27	17.37	844,000	-0.08(-0.46%)
Sep 26, 2019	17.80	17.87	17.34	17.45	1,260,199	-0.40(-2.24%)
Sep 25, 2019	17.73	17.88	17.63	17.85	570,258	+0.10(+0.56%)
Sep 24, 2019	18.22	18.23	17.62	17.75	1,022,079	-0.60(-3.27%)
Sep 23, 2019	18.42	18.48	18.16	18.35	1,037,281	-0.36(-1.92%)
Sep 20, 2019	18.69	18.82	18.58	18.71	507,000	-0.06(-0.32%)
Sep 19, 2019	18.93	19.02	18.73	18.77	434,096	-0.26(-1.37%)
Sep 18, 2019	18.85	19.07	18.80	19.03	437,312	+0.06(+0.32%)
Sep 17, 2019	18.81	19.09	18.70	18.97	481,889	+0.07(+0.37%)
Sep 16, 2019	18.93	19.11	18.80	18.90	620,662	-0.14(-0.74%)
Sep 13, 2019	19.13	19.30	18.93	19.04	635,900	-0.11(-0.57%)
Sep 12, 2019	19.19	19.42	18.98	19.15	1,395,894	+0.72(+3.91%)
Sep 11, 2019	18.37	18.48	18.24	18.43	537,261	+0.10(+0.55%)
Sep 10, 2019	17.89	18.50	17.88	18.33	569,636	+0.38(+2.12%)
Sep 09, 2019	17.83	17.99	17.76	17.95	350,185	+0.21(+1.18%)
Sep 06, 2019	18.12	18.14	17.72	17.74	344,200	-0.20(-1.11%)
Sep 05, 2019	17.79	18.07	17.68	17.94	787,392	+0.38(+2.16%)
Sep 04, 2019	17.49	17.65	17.45	17.56	482,892	+0.38(+2.21%)

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.