Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	19.80	19.90	19.80	19.85	1,672,591	+0.06(+0.29%)
Nov 29, 2018	19.78	19.87	19.73	19.79	421,676	-0.13(-0.63%)
Nov 28, 2018	19.78	19.94	19.71	19.92	1,560,543	+0.25(+1.28%)
Nov 27, 2018	19.60	19.70	19.56	19.67	680,528	-0.01(-0.03%)
Nov 26, 2018	19.62	19.68	19.58	19.67	914,808	+0.41(+2.12%)
Nov 23, 2018	19.23	19.36	19.23	19.26	503,416	-0.11(-0.55%)
Nov 21, 2018		19.37	19.37	19.37	0	+0.31(+1.62%)
Nov 20, 2018	19.14	19.23	19.03	19.06	1,401,286	-0.28(-1.46%)
Nov 19, 2018	19.53	19.55	19.29	19.35	3,332,811	-0.14(-0.74%)
Nov 16, 2018	19.30	19.54	19.28	19.49	1,601,766	-0.10(-0.51%)
Nov 15, 2018	19.36	19.64	19.30	19.59	2,315,495	+0.13(+0.65%)
Nov 14, 2018	19.63	19.65	19.35	19.46	1,722,642	+0.02(+0.10%)
Nov 13, 2018	19.43	19.64	19.36	19.45	3,439,227	-0.06(-0.29%)
Nov 12, 2018	19.79	19.79	19.47	19.50	1,511,745	-0.28(-1.43%)
Nov 09, 2018	19.79	19.81	19.69	19.79	787,673	-0.23(-1.13%)
Nov 08, 2018	19.98	20.04	19.94	20.01	2,404,034	-0.07(-0.34%)
Nov 07, 2018	19.85	20.08	19.81	20.08	1,397,044	+0.23(+1.14%)
Nov 06, 2018	19.75	19.85	19.74	19.85	1,512,687	+0.28(+1.44%)
Nov 05, 2018	19.60	19.65	19.54	19.57	1,857,729	-0.07(-0.35%)
Nov 02, 2018	19.72	19.77	19.49	19.64	5,416,148	+0.24(+1.23%)
Nov 01, 2018	19.42	19.45	19.29	19.40	1,492,765	-0.15(-0.77%)
Oct 31, 2018	19.56	19.66	19.49	19.55	2,914,763	+0.21(+1.07%)
Oct 30, 2018	19.13	19.36	19.09	19.35	5,744,141	+0.41(+2.19%)
Oct 29, 2018	19.21	19.29	18.73	18.93	4,075,678	-0.06(-0.30%)
Oct 26, 2018	18.94	19.18	18.65	18.99	3,655,860	-0.40(-2.07%)
Oct 25, 2018	19.21	19.49	19.14	19.39	1,946,628	+0.36(+1.92%)
Oct 24, 2018	19.58	19.60	19.01	19.03	2,808,057	-0.67(-3.38%)
Oct 23, 2018	19.46	19.77	19.30	19.69	2,281,963	-0.31(-1.54%)
Oct 22, 2018	20.14	20.15	19.96	20.00	1,154,728	-0.08(-0.41%)
Oct 19, 2018	20.12	20.28	20.03	20.08	1,309,393	+0.10(+0.50%)
Oct 18, 2018	20.26	20.30	19.84	19.98	969,317	-0.41(-2.03%)
Oct 17, 2018	20.34	20.44	20.19	20.39	2,281,312	+0.03(+0.15%)
Oct 16, 2018	20.19	20.39	20.17	20.36	1,673,628	+0.47(+2.37%)
Oct 15, 2018	19.81	20.02	19.74	19.89	1,443,168	-0.14(-0.72%)
Oct 12, 2018	20.03	20.07	19.72	20.04	2,778,263	+0.07(+0.35%)
Oct 11, 2018	20.26	20.39	19.79	19.97	3,996,864	-0.41(-2.03%)
Oct 10, 2018	20.97	20.99	20.36	20.38	2,707,800	-0.61(-2.90%)
Oct 09, 2018	20.90	21.05	20.87	20.99	1,463,741	-0.17(-0.80%)
Oct 08, 2018	21.02	21.18	20.94	21.16	724,495	-0.01(-0.03%)
Oct 05, 2018	21.29	21.33	21.07	21.17	1,904,007	-0.03(-0.12%)
Oct 04, 2018	21.40	21.40	21.07	21.19	1,308,484	-0.38(-1.78%)
Oct 03, 2018	21.54	21.64	21.51	21.58	593,398	-0.03(-0.15%)
Oct 02, 2018	21.60	21.69	21.57	21.61	420,129	-0.14(-0.64%)
Oct 01, 2018	21.71	21.80	21.69	21.75	701,438	+0.23(+1.05%)
Sep 28, 2018	21.48	21.58	21.46	21.52	1,213,102	+0.01(+0.03%)
Sep 27, 2018	21.39	21.62	21.39	21.51	1,491,750	+0.07(+0.32%)
Sep 26, 2018	21.51	21.56	21.44	21.44	2,428,826	+0.04(+0.21%)
Sep 25, 2018	21.43	21.48	21.38	21.40	665,073	+0.19(+0.89%)
Sep 24, 2018	21.19	21.23	21.16	21.21	614,673	-0.04(-0.18%)
Sep 21, 2018	21.21	21.31	21.21	21.25	796,904	+0.04(+0.21%)
Sep 20, 2018	21.17	21.23	21.12	21.21	757,614	+0.09(+0.45%)
Sep 19, 2018	21.08	21.16	21.08	21.11	1,559,465	+0.06(+0.30%)
Sep 18, 2018	20.88	21.12	20.88	21.05	6,518,286	+0.60(+2.95%)
Sep 17, 2018	20.60	20.60	20.45	20.45	955,963	-0.03(-0.15%)
Sep 14, 2018	20.47	20.53	20.43	20.48	2,180,942	+0.23(+1.15%)
Sep 13, 2018	20.25	20.30	20.22	20.24	743,350	+0.29(+1.45%)
Sep 12, 2018	19.90	20.00	19.86	19.95	494,951	-0.03(-0.16%)
Sep 11, 2018	19.86	20.00	19.86	19.99	486,065	+0.13(+0.66%)
Sep 10, 2018	19.87	19.91	19.81	19.85	369,628	+0.07(+0.35%)
Sep 07, 2018	19.79	19.87	19.71	19.79	1,022,272	-0.09(-0.44%)
Sep 06, 2018	19.87	19.90	19.73	19.87	1,855,256	-0.08(-0.41%)
Sep 05, 2018	20.00	20.01	19.90	19.95	1,673,083	-0.19(-0.97%)

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.