Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	19.93	20.03	19.93	19.98	1,661,379	+0.06(+0.29%)
Nov 29, 2018	19.91	20.01	19.86	19.93	418,849	-0.13(-0.63%)
Nov 28, 2018	19.91	20.07	19.84	20.05	1,550,082	+0.25(+1.28%)
Nov 27, 2018	19.74	19.84	19.69	19.80	675,966	-0.01(-0.03%)
Nov 26, 2018	19.75	19.81	19.72	19.80	908,676	+0.41(+2.12%)
Nov 23, 2018	19.36	19.49	19.36	19.39	500,042	-0.11(-0.55%)
Nov 21, 2018		19.50	19.50	19.50	0	+0.31(+1.61%)
Nov 20, 2018	19.27	19.36	19.15	19.19	1,391,892	-0.28(-1.46%)
Nov 19, 2018	19.67	19.68	19.42	19.48	3,310,469	-0.15(-0.74%)
Nov 16, 2018	19.43	19.67	19.41	19.62	1,591,029	-0.10(-0.51%)
Nov 15, 2018	19.49	19.77	19.43	19.72	2,299,973	+0.13(+0.65%)
Nov 14, 2018	19.77	19.79	19.48	19.60	1,711,094	+0.02(+0.10%)
Nov 13, 2018	19.56	19.78	19.50	19.58	3,416,172	-0.06(-0.29%)
Nov 12, 2018	19.92	19.92	19.60	19.63	1,501,611	-0.28(-1.43%)
Nov 09, 2018	19.93	19.95	19.82	19.92	782,393	-0.23(-1.13%)
Nov 08, 2018	20.11	20.18	20.08	20.15	2,387,919	-0.07(-0.34%)
Nov 07, 2018	19.99	20.22	19.94	20.22	1,387,679	+0.23(+1.14%)
Nov 06, 2018	19.88	19.99	19.87	19.99	1,502,547	+0.28(+1.44%)
Nov 05, 2018	19.74	19.78	19.67	19.70	1,845,276	-0.07(-0.35%)
Nov 02, 2018	19.85	19.91	19.62	19.77	5,379,841	+0.24(+1.23%)
Nov 01, 2018	19.55	19.58	19.42	19.53	1,482,758	-0.15(-0.77%)
Oct 31, 2018	19.69	19.79	19.62	19.68	2,895,224	+0.21(+1.07%)
Oct 30, 2018	19.26	19.49	19.22	19.48	5,705,635	+0.42(+2.19%)
Oct 29, 2018	19.34	19.42	18.86	19.06	4,048,356	-0.06(-0.30%)
Oct 26, 2018	19.07	19.31	18.78	19.12	3,631,353	-0.40(-2.07%)
Oct 25, 2018	19.34	19.62	19.27	19.52	1,933,579	+0.37(+1.92%)
Oct 24, 2018	19.71	19.73	19.13	19.15	2,789,233	-0.67(-3.38%)
Oct 23, 2018	19.60	19.91	19.43	19.82	2,266,666	-0.31(-1.54%)
Oct 22, 2018	20.28	20.29	20.10	20.13	1,146,987	-0.08(-0.41%)
Oct 19, 2018	20.26	20.41	20.17	20.22	1,300,615	+0.10(+0.50%)
Oct 18, 2018	20.39	20.44	19.98	20.11	962,819	-0.42(-2.03%)
Oct 17, 2018	20.48	20.58	20.33	20.53	2,266,019	+0.03(+0.15%)
Oct 16, 2018	20.33	20.53	20.30	20.50	1,662,408	+0.47(+2.37%)
Oct 15, 2018	19.94	20.15	19.87	20.03	1,433,494	-0.15(-0.72%)
Oct 12, 2018	20.17	20.21	19.86	20.17	2,759,638	+0.07(+0.35%)
Oct 11, 2018	20.39	20.53	19.92	20.10	3,970,071	-0.42(-2.03%)
Oct 10, 2018	21.11	21.13	20.49	20.52	2,689,648	-0.61(-2.90%)
Oct 09, 2018	21.04	21.19	21.01	21.13	1,453,929	-0.17(-0.80%)
Oct 08, 2018	21.16	21.32	21.08	21.30	719,638	-0.01(-0.03%)
Oct 05, 2018	21.43	21.48	21.21	21.31	1,891,244	-0.03(-0.12%)
Oct 04, 2018	21.54	21.55	21.21	21.34	1,299,713	-0.39(-1.78%)
Oct 03, 2018	21.68	21.78	21.65	21.72	589,420	-0.03(-0.15%)
Oct 02, 2018	21.75	21.83	21.72	21.75	417,313	-0.14(-0.64%)
Oct 01, 2018	21.85	21.95	21.84	21.89	696,736	+0.23(+1.05%)
Sep 28, 2018	21.63	21.72	21.61	21.66	1,204,970	+0.01(+0.03%)
Sep 27, 2018	21.53	21.77	21.53	21.66	1,481,750	+0.07(+0.32%)
Sep 26, 2018	21.65	21.71	21.58	21.59	2,412,545	+0.04(+0.21%)
Sep 25, 2018	21.58	21.62	21.53	21.54	660,615	+0.19(+0.89%)
Sep 24, 2018	21.34	21.37	21.30	21.35	610,552	-0.04(-0.18%)
Sep 21, 2018	21.35	21.45	21.35	21.39	791,562	+0.04(+0.21%)
Sep 20, 2018	21.31	21.38	21.26	21.35	752,535	+0.09(+0.45%)
Sep 19, 2018	21.22	21.30	21.22	21.25	1,549,011	+0.06(+0.30%)
Sep 18, 2018	21.03	21.26	21.03	21.19	6,474,590	+0.61(+2.95%)
Sep 17, 2018	20.74	20.74	20.58	20.58	949,555	-0.03(-0.15%)
Sep 14, 2018	20.61	20.67	20.56	20.61	2,166,322	+0.23(+1.15%)
Sep 13, 2018	20.39	20.44	20.36	20.38	738,367	+0.29(+1.45%)
Sep 12, 2018	20.04	20.13	19.99	20.09	491,633	-0.03(-0.16%)
Sep 11, 2018	19.99	20.13	19.99	20.12	482,807	+0.13(+0.66%)
Sep 10, 2018	20.01	20.05	19.95	19.99	367,150	+0.07(+0.35%)
Sep 07, 2018	19.93	20.01	19.84	19.92	1,015,419	-0.09(-0.44%)
Sep 06, 2018	20.01	20.03	19.86	20.01	1,842,819	-0.08(-0.41%)
Sep 05, 2018	20.13	20.14	20.03	20.09	1,661,868	-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.