Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	20.09	20.19	19.89	20.03	12,660,566	-0.04(-0.20%)
Nov 29, 2018	19.85	20.13	19.83	20.07	6,285,959	+0.14(+0.70%)
Nov 28, 2018	19.79	19.98	19.73	19.93	5,750,897	+0.16(+0.81%)
Nov 27, 2018	19.83	19.95	19.65	19.77	5,183,834	-0.08(-0.40%)
Nov 26, 2018	19.85	19.93	19.75	19.85	4,665,750	+0.02(+0.10%)
Nov 23, 2018	19.85	19.88	19.81	19.83	2,109,935	-0.02(-0.10%)
Nov 21, 2018		19.85	19.85	19.85	0	+0.00(+0.00%)
Nov 20, 2018	19.89	19.95	19.77	19.85	5,649,448	-0.08(-0.40%)
Nov 19, 2018	19.93	20.05	19.85	19.93	5,141,030	+0.00(+0.00%)
Nov 16, 2018	19.61	19.93	19.59	19.93	6,181,958	+0.28(+1.42%)
Nov 15, 2018	19.75	19.79	19.59	19.65	7,307,727	-0.32(-1.60%)
Nov 14, 2018	19.99	20.09	19.85	19.97	3,470,901	-0.02(-0.10%)
Nov 13, 2018	19.99	20.07	19.85	19.99	7,082,934	+0.04(+0.20%)
Nov 12, 2018	20.01	20.19	19.89	19.95	3,675,095	-0.12(-0.60%)
Nov 09, 2018	19.91	20.07	19.89	20.07	4,458,585	+0.12(+0.60%)
Nov 08, 2018	19.85	19.95	19.77	19.95	4,861,334	+0.14(+0.70%)
Nov 07, 2018	19.85	19.95	19.67	19.81	4,882,150	-0.04(-0.20%)
Nov 06, 2018	19.57	19.85	19.51	19.85	3,580,260	+0.26(+1.32%)
Nov 05, 2018	19.47	19.69	19.47	19.59	4,170,583	+0.18(+0.93%)
Nov 02, 2018	19.67	19.67	19.35	19.41	5,464,863	-0.24(-1.22%)
Nov 01, 2018	19.75	19.75	19.49	19.65	5,398,829	-0.04(-0.20%)
Oct 31, 2018	19.83	19.83	19.63	19.69	5,217,751	-0.08(-0.40%)
Oct 30, 2018	19.67	19.89	19.55	19.77	3,768,932	+0.06(+0.30%)
Oct 29, 2018	19.69	19.93	19.59	19.71	4,803,944	+0.06(+0.30%)
Oct 26, 2018	19.83	19.93	19.51	19.65	5,452,434	-0.30(-1.50%)
Oct 25, 2018	19.89	19.99	19.75	19.95	4,655,856	+0.10(+0.50%)
Oct 24, 2018	19.57	19.95	19.53	19.85	6,821,111	+0.24(+1.22%)
Oct 23, 2018	19.67	19.71	19.49	19.61	3,933,505	-0.10(-0.51%)
Oct 22, 2018	19.87	19.99	19.67	19.71	4,797,831	-0.16(-0.80%)
Oct 19, 2018	19.81	19.88	19.75	19.87	3,559,210	+0.02(+0.10%)
Oct 18, 2018	19.93	19.97	19.75	19.85	3,426,344	-0.06(-0.30%)
Oct 17, 2018	19.97	20.09	19.85	19.91	3,166,405	-0.04(-0.20%)
Oct 16, 2018	19.83	20.03	19.75	19.95	3,863,430	+0.12(+0.60%)
Oct 15, 2018	19.73	19.93	19.69	19.83	4,967,400	+0.16(+0.81%)
Oct 12, 2018	19.93	19.95	19.57	19.67	6,882,814	-0.06(-0.30%)
Oct 11, 2018	20.13	20.15	19.71	19.73	9,983,129	-0.44(-2.18%)
Oct 10, 2018	20.29	20.43	20.15	20.17	6,674,000	-0.16(-0.78%)
Oct 09, 2018	20.33	20.39	20.21	20.33	3,546,556	+0.02(+0.10%)
Oct 08, 2018	20.15	20.37	20.13	20.31	3,799,091	+0.14(+0.69%)
Oct 05, 2018	20.25	20.29	20.13	20.17	9,011,043	-0.08(-0.39%)
Oct 04, 2018	20.29	20.36	20.13	20.25	7,491,003	-0.08(-0.39%)
Oct 03, 2018	20.53	20.64	20.25	20.33	5,859,656	-0.20(-0.97%)
Oct 02, 2018	20.41	20.55	20.41	20.53	3,545,670	+0.08(+0.39%)
Oct 01, 2018	20.37	20.53	20.35	20.45	3,634,138	+0.04(+0.20%)
Sep 28, 2018	20.21	20.47	20.19	20.41	6,595,334	+0.20(+0.99%)
Sep 27, 2018	20.25	20.33	20.19	20.21	4,034,802	+0.04(+0.18%)
Sep 26, 2018	20.29	20.32	20.18	20.18	5,499,616	-0.10(-0.49%)
Sep 25, 2018	20.27	20.33	20.22	20.27	4,363,408	+0.06(+0.29%)
Sep 24, 2018	20.43	20.45	20.20	20.22	6,734,668	-0.16(-0.78%)
Sep 21, 2018	20.39	20.55	20.37	20.37	12,238,741	-0.04(-0.19%)
Sep 20, 2018	20.39	20.51	20.31	20.41	6,299,160	+0.06(+0.29%)
Sep 19, 2018	20.39	20.55	20.35	20.35	5,625,303	+0.00(+0.00%)
Sep 18, 2018	20.27	20.39	20.20	20.35	9,677,677	+0.06(+0.29%)
Sep 17, 2018	20.29	20.37	20.20	20.29	9,125,218	+0.02(+0.10%)
Sep 14, 2018	20.18	20.33	20.14	20.27	13,950,805	+0.12(+0.59%)
Sep 13, 2018	20.22	20.33	20.16	20.16	24,211,440	-0.06(-0.29%)
Sep 12, 2018	20.16	20.27	20.10	20.22	51,035,668	-0.53(-2.58%)
Sep 11, 2018	20.79	20.93	20.75	20.75	4,932,300	-0.06(-0.29%)
Sep 10, 2018	20.99	21.01	20.71	20.81	5,588,475	+0.04(+0.19%)
Sep 07, 2018	20.91	20.94	20.69	20.77	7,600,948	-0.14(-0.66%)
Sep 06, 2018	20.85	21.03	20.83	20.91	4,257,239	+0.04(+0.19%)
Sep 05, 2018	20.75	20.91	20.67	20.87	6,825,516	+0.20(+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.