Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	19.99	20.46	19.85	20.36	856,100	+0.28(+1.39%)
Nov 29, 2018	20.05	20.23	19.72	20.08	488,873	-0.12(-0.59%)
Nov 28, 2018	19.76	20.24	19.33	20.20	712,548	+0.43(+2.18%)
Nov 27, 2018	19.94	20.03	19.63	19.77	846,953	-0.28(-1.40%)
Nov 26, 2018	19.97	20.21	19.83	20.05	912,855	+0.36(+1.83%)
Nov 23, 2018	19.55	19.93	19.49	19.69	300,100	+0.02(+0.10%)
Nov 21, 2018		19.67	19.67	19.67	0	+0.14(+0.72%)
Nov 20, 2018	19.38	19.69	19.24	19.53	579,295	-0.13(-0.66%)
Nov 19, 2018	19.64	19.81	19.50	19.66	664,716	+0.02(+0.10%)
Nov 16, 2018	19.08	19.71	18.97	19.64	1,184,400	+0.40(+2.08%)
Nov 15, 2018	18.82	19.38	18.75	19.24	1,138,336	+0.21(+1.10%)
Nov 14, 2018	19.78	19.87	18.94	19.03	1,424,961	-0.72(-3.65%)
Nov 13, 2018	19.83	20.00	19.65	19.75	1,484,117	+0.17(+0.87%)
Nov 12, 2018	19.87	19.93	19.56	19.58	463,837	-0.27(-1.36%)
Nov 09, 2018	20.16	20.27	19.62	19.85	683,600	-0.46(-2.26%)
Nov 08, 2018	20.13	20.52	19.99	20.31	819,793	+0.08(+0.40%)
Nov 07, 2018	19.72	20.23	19.39	20.23	779,593	+0.67(+3.43%)
Nov 06, 2018	19.44	19.79	19.26	19.56	842,695	+0.12(+0.62%)
Nov 05, 2018	19.17	19.60	19.17	19.44	949,115	+0.27(+1.41%)
Nov 02, 2018	19.35	19.46	18.85	19.17	1,111,800	-0.02(-0.10%)
Nov 01, 2018	19.22	19.96	19.01	19.19	1,965,634	+0.12(+0.63%)
Oct 31, 2018	19.61	19.91	18.88	19.07	2,009,615	-0.70(-3.54%)
Oct 30, 2018	20.80	21.43	19.12	19.77	3,107,389	-0.66(-3.23%)
Oct 29, 2018	20.44	21.05	20.10	20.43	2,296,474	+0.35(+1.74%)
Oct 26, 2018	19.52	20.30	19.42	20.08	1,396,200	+0.28(+1.41%)
Oct 25, 2018	19.63	19.99	19.38	19.80	1,935,117	+0.39(+2.01%)
Oct 24, 2018	20.15	20.28	19.25	19.41	1,070,573	-0.80(-3.96%)
Oct 23, 2018	20.16	20.52	19.67	20.21	1,297,723	-0.27(-1.32%)
Oct 22, 2018	20.26	20.58	20.22	20.48	1,265,647	+0.31(+1.54%)
Oct 19, 2018	20.07	20.31	19.78	20.17	687,400	+0.09(+0.45%)
Oct 18, 2018	21.08	21.15	20.05	20.08	1,077,591	-1.00(-4.74%)
Oct 17, 2018	20.57	21.32	20.48	21.08	865,860	+0.48(+2.33%)
Oct 16, 2018	20.36	20.80	20.07	20.60	1,038,222	+0.40(+1.98%)
Oct 15, 2018	19.65	20.44	19.65	20.20	1,338,576	+0.50(+2.54%)
Oct 12, 2018	20.29	20.29	19.51	19.70	929,000	-0.06(-0.30%)
Oct 11, 2018	20.32	20.48	19.76	19.76	1,401,323	-0.53(-2.61%)
Oct 10, 2018	20.79	21.11	20.28	20.29	1,341,014	-0.67(-3.20%)
Oct 09, 2018	20.99	21.07	20.78	20.96	1,057,460	+0.03(+0.14%)
Oct 08, 2018	21.00	21.11	20.67	20.93	818,536	-0.09(-0.43%)
Oct 05, 2018	21.13	21.41	20.96	21.02	666,300	+0.04(+0.19%)
Oct 04, 2018	20.81	21.18	20.75	20.98	696,586	+0.23(+1.11%)
Oct 03, 2018	20.75	21.13	20.70	20.75	1,009,456	+0.14(+0.68%)
Oct 02, 2018	20.54	20.68	20.21	20.61	822,653	+0.05(+0.24%)
Oct 01, 2018	21.26	21.26	20.51	20.56	835,950	-0.62(-2.93%)
Sep 28, 2018	21.19	21.35	21.09	21.18	627,800	-0.16(-0.75%)
Sep 27, 2018	21.50	21.58	21.06	21.34	775,055	-0.09(-0.42%)
Sep 26, 2018	21.54	21.63	21.34	21.43	955,890	-0.04(-0.19%)
Sep 25, 2018	21.42	21.55	21.29	21.47	710,195	+0.12(+0.56%)
Sep 24, 2018	21.16	21.39	21.16	21.35	558,329	+0.17(+0.80%)
Sep 21, 2018	21.33	21.36	21.12	21.18	1,648,300	-0.09(-0.42%)
Sep 20, 2018	21.44	21.58	20.97	21.27	938,595	-0.01(-0.05%)
Sep 19, 2018	20.71	21.40	20.71	21.28	1,168,516	+0.65(+3.15%)
Sep 18, 2018	20.59	20.72	20.33	20.63	555,179	+0.05(+0.24%)
Sep 17, 2018	20.78	20.83	20.49	20.58	638,968	-0.14(-0.68%)
Sep 14, 2018	20.26	20.81	20.26	20.72	391,700	+0.46(+2.27%)
Sep 13, 2018	20.54	20.58	20.22	20.26	337,792	-0.15(-0.73%)
Sep 12, 2018	20.43	20.54	20.29	20.41	485,607	-0.10(-0.49%)
Sep 11, 2018	20.31	20.70	20.30	20.51	696,688	+0.06(+0.29%)
Sep 10, 2018	20.16	20.50	20.16	20.45	594,171	+0.39(+1.94%)
Sep 07, 2018	20.12	20.14	19.88	20.06	507,500	-0.11(-0.55%)
Sep 06, 2018	20.29	20.40	20.10	20.17	446,447	-0.13(-0.64%)
Sep 05, 2018	19.87	20.38	19.85	20.30	533,660	+0.43(+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.