Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	17.40	17.48	17.39	17.48	2,500	-0.07(-0.40%)
Nov 29, 2018	17.61	18.00	17.40	17.55	27,491	+0.05(+0.29%)
Nov 28, 2018	17.25	17.50	17.18	17.50	16,138	+0.25(+1.45%)
Nov 27, 2018	16.75	17.26	16.55	17.25	12,458	+0.36(+2.13%)
Nov 26, 2018	17.00	17.06	16.75	16.89	8,795	-0.26(-1.52%)
Nov 23, 2018	17.30	17.30	17.10	17.15	4,400	-0.37(-2.11%)
Nov 22, 2018	17.58	17.59	17.52	17.52	1,500	-0.13(-0.74%)
Nov 21, 2018	17.49	17.75	17.40	17.65	11,100	+0.43(+2.50%)
Nov 20, 2018	17.82	17.82	17.18	17.22	5,537	-0.68(-3.80%)
Nov 19, 2018	18.36	18.36	17.90	17.90	13,600	-0.41(-2.24%)
Nov 16, 2018	18.72	18.72	18.23	18.31	3,806	-0.48(-2.55%)
Nov 15, 2018	19.11	19.11	18.75	18.79	3,918	-0.36(-1.88%)
Nov 14, 2018	19.32	19.32	19.12	19.15	3,137	-0.06(-0.31%)
Nov 13, 2018	19.40	19.40	19.21	19.21	1,910	-0.29(-1.49%)
Nov 12, 2018	19.53	19.53	19.50	19.50	800	-0.11(-0.56%)
Nov 09, 2018	19.63	19.63	19.59	19.61	1,500	-0.18(-0.91%)
Nov 08, 2018	19.90	19.92	19.79	19.79	1,559	-0.06(-0.30%)
Nov 07, 2018	19.85	19.85	19.85	19.85	1,600	+0.10(+0.51%)
Nov 06, 2018	19.75	19.75	19.75	19.75	200	+0.01(+0.05%)
Nov 05, 2018	19.56	19.74	19.56	19.74	3,000	+0.20(+1.02%)
Nov 02, 2018	19.81	19.81	19.54	19.54	4,429	-0.23(-1.16%)
Nov 01, 2018	19.42	19.86	19.42	19.77	4,215	+0.16(+0.82%)
Oct 31, 2018	19.16	19.65	19.16	19.61	6,848	+0.51(+2.67%)
Oct 30, 2018	19.50	19.50	19.09	19.10	4,555	-0.40(-2.05%)
Oct 29, 2018	19.88	19.89	19.50	19.50	7,300	-0.34(-1.71%)
Oct 26, 2018	20.00	20.02	19.81	19.84	7,000	-0.20(-1.00%)
Oct 25, 2018	19.78	20.04	19.78	20.04	4,200	+0.27(+1.37%)
Oct 24, 2018	19.82	19.84	19.74	19.77	4,200	-0.05(-0.25%)
Oct 23, 2018	19.80	19.90	19.76	19.82	10,592	-0.12(-0.60%)
Oct 22, 2018	20.00	20.02	19.90	19.94	2,601	-0.17(-0.85%)
Oct 19, 2018	20.20	20.20	20.11	20.11	1,068	-0.20(-0.98%)
Oct 18, 2018	20.43	20.43	20.31	20.31	1,513	-0.10(-0.49%)
Oct 17, 2018	20.40	20.51	20.40	20.41	1,432	-0.10(-0.49%)
Oct 16, 2018	20.48	20.51	20.46	20.51	5,800	+0.00(+0.00%)
Oct 15, 2018	20.53	20.53	20.51	20.51	4,354	-0.10(-0.49%)
Oct 12, 2018	20.65	20.70	20.61	20.61	1,536	-0.04(-0.19%)
Oct 11, 2018	20.77	20.80	20.65	20.65	2,587	-0.12(-0.58%)
Oct 10, 2018	20.75	20.77	20.75	20.77	900	+0.11(+0.53%)
Oct 09, 2018	20.67	20.67	20.66	20.66	644	+0.02(+0.10%)
Oct 05, 2018		20.64	20.64	20.64	0	-0.06(-0.29%)
Oct 04, 2018	20.90	20.90	20.70	20.70	6,523	-0.20(-0.96%)
Oct 03, 2018	20.94	20.95	20.89	20.90	1,902	-0.05(-0.24%)
Oct 02, 2018	20.64	20.96	20.64	20.95	3,075	+0.15(+0.72%)
Oct 01, 2018	20.59	20.87	20.59	20.80	3,465	+0.18(+0.87%)
Sep 28, 2018	20.64	20.87	20.54	20.62	7,600	-0.05(-0.24%)
Sep 27, 2018	20.55	20.67	20.55	20.67	900	+0.00(+0.00%)
Sep 26, 2018	20.67	20.67	20.67	20.67	100	+0.04(+0.19%)
Sep 25, 2018	20.65	20.77	20.53	20.63	19,070	-0.01(-0.05%)
Sep 24, 2018	20.63	20.66	20.60	20.64	1,005	-0.01(-0.05%)
Sep 21, 2018	20.57	20.65	20.57	20.65	1,900	+0.09(+0.44%)
Sep 20, 2018	20.51	20.56	20.51	20.56	1,500	+0.04(+0.19%)
Sep 19, 2018	20.67	20.67	20.51	20.52	2,775	-0.21(-1.01%)
Sep 18, 2018	20.62	20.73	20.59	20.73	3,300	+0.00(+0.00%)
Sep 17, 2018	20.67	20.73	20.67	20.73	200	+0.00(+0.00%)
Sep 14, 2018	20.64	20.75	20.64	20.73	500	+0.05(+0.24%)
Sep 13, 2018	20.58	20.75	20.58	20.68	3,656	-0.13(-0.62%)
Sep 12, 2018	20.80	20.87	20.79	20.81	1,500	-0.06(-0.29%)
Sep 11, 2018	20.76	20.87	20.72	20.87	1,110	+0.17(+0.82%)
Sep 10, 2018	20.67	20.76	20.61	20.70	2,486	+0.10(+0.49%)
Sep 07, 2018	20.62	20.66	20.60	20.60	1,185	-0.04(-0.19%)
Sep 06, 2018	20.79	20.79	20.64	20.64	3,350	-0.16(-0.77%)
Sep 05, 2018	20.77	20.87	20.77	20.80	1,300	-0.01(-0.05%)

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.