Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	17.52	17.72	17.40	17.66	3,003,800	+0.16(+0.91%)
Nov 29, 2018	17.84	17.92	17.39	17.50	2,478,674	-0.55(-3.05%)
Nov 28, 2018	18.01	18.19	17.87	18.05	1,145,094	+0.06(+0.33%)
Nov 27, 2018	18.15	18.17	17.98	17.99	822,546	-0.11(-0.61%)
Nov 26, 2018	18.53	18.57	18.06	18.10	1,204,430	-0.04(-0.22%)
Nov 23, 2018	18.08	18.27	18.03	18.14	1,182,300	+0.08(+0.44%)
Nov 21, 2018		18.06	18.06	18.06	0	+0.17(+0.95%)
Nov 20, 2018	18.08	18.18	17.65	17.89	2,588,718	-0.43(-2.35%)
Nov 19, 2018	18.46	18.56	18.26	18.32	1,205,196	-0.15(-0.81%)
Nov 16, 2018	18.47	18.64	18.26	18.47	1,642,500	-0.07(-0.38%)
Nov 15, 2018	18.80	18.82	18.43	18.54	2,596,487	-0.21(-1.12%)
Nov 14, 2018	19.31	19.31	18.45	18.75	3,760,360	-0.46(-2.39%)
Nov 13, 2018	19.25	19.45	19.11	19.21	2,041,329	+0.02(+0.10%)
Nov 12, 2018	19.36	19.43	19.16	19.19	2,120,463	-0.11(-0.57%)
Nov 09, 2018	19.13	19.51	19.11	19.30	1,197,300	+0.16(+0.84%)
Nov 08, 2018	18.95	19.23	18.95	19.14	1,141,144	+0.20(+1.06%)
Nov 07, 2018	18.98	19.07	18.72	18.94	659,881	+0.23(+1.23%)
Nov 06, 2018	18.70	18.84	18.65	18.71	849,205	-0.01(-0.05%)
Nov 05, 2018	18.40	18.81	18.40	18.72	732,945	+0.26(+1.41%)
Nov 02, 2018	18.81	18.81	18.39	18.46	1,688,900	-0.27(-1.44%)
Nov 01, 2018	19.23	19.47	18.70	18.73	2,158,218	-0.58(-3.00%)
Oct 31, 2018	19.31	19.41	19.20	19.31	1,149,255	+0.09(+0.47%)
Oct 30, 2018	18.99	19.22	18.89	19.22	1,537,771	+0.31(+1.64%)
Oct 29, 2018	18.99	19.16	18.82	18.91	1,329,938	+0.03(+0.16%)
Oct 26, 2018	19.20	19.21	18.75	18.88	1,563,100	-0.42(-2.18%)
Oct 25, 2018	19.26	19.48	19.19	19.30	1,502,603	+0.06(+0.31%)
Oct 24, 2018	19.37	19.53	19.24	19.24	1,485,334	-0.12(-0.62%)
Oct 23, 2018	19.50	19.54	19.20	19.36	2,223,297	-0.21(-1.07%)
Oct 22, 2018	19.83	19.83	19.55	19.57	1,190,436	-0.16(-0.81%)
Oct 19, 2018	19.70	19.92	19.66	19.73	1,414,500	+0.08(+0.41%)
Oct 18, 2018	19.82	19.92	19.62	19.65	1,507,347	-0.24(-1.21%)
Oct 17, 2018	20.09	20.11	19.81	19.89	958,717	-0.20(-1.00%)
Oct 16, 2018	19.88	20.18	19.78	20.09	1,726,991	+0.31(+1.57%)
Oct 15, 2018	19.55	19.98	19.55	19.78	1,291,287	+0.21(+1.07%)
Oct 12, 2018	19.73	19.77	19.42	19.57	2,533,600	+0.09(+0.46%)
Oct 11, 2018	19.99	20.10	19.44	19.48	2,243,696	-0.55(-2.75%)
Oct 10, 2018	20.20	20.41	20.02	20.03	2,568,442	-0.23(-1.14%)
Oct 09, 2018	20.39	20.39	20.13	20.26	2,743,937	-0.09(-0.44%)
Oct 08, 2018	20.03	20.45	20.03	20.35	2,113,405	+0.41(+2.06%)
Oct 05, 2018	20.21	20.37	19.92	19.94	3,323,900	-0.26(-1.29%)
Oct 04, 2018	20.44	20.66	20.19	20.20	4,293,184	-0.33(-1.61%)
Oct 03, 2018	20.77	20.88	20.39	20.53	2,415,519	-0.18(-0.87%)
Oct 02, 2018	20.74	20.82	20.64	20.71	1,906,713	+0.02(+0.10%)
Oct 01, 2018	21.00	21.09	20.68	20.69	2,666,186	-0.20(-0.96%)
Sep 28, 2018	20.74	20.91	20.66	20.89	1,877,400	+0.23(+1.11%)
Sep 27, 2018	20.50	20.86	20.42	20.66	2,122,685	+0.17(+0.83%)
Sep 26, 2018	20.87	20.94	20.48	20.49	3,829,255	-0.33(-1.59%)
Sep 25, 2018	20.64	21.05	20.55	20.82	3,981,599	+0.18(+0.87%)
Sep 24, 2018	20.85	21.06	20.46	20.64	2,715,701	-0.28(-1.34%)
Sep 21, 2018	20.42	21.15	20.42	20.92	7,382,100	+0.40(+1.95%)
Sep 20, 2018	20.24	20.59	20.21	20.52	3,903,222	+0.35(+1.74%)
Sep 19, 2018	20.22	20.35	20.13	20.17	2,767,425	-0.08(-0.40%)
Sep 18, 2018	20.28	20.36	20.15	20.25	5,381,263	-0.02(-0.10%)
Sep 17, 2018	20.03	20.28	19.84	20.27	5,329,186	+0.22(+1.10%)
Sep 14, 2018	19.62	20.09	19.59	20.05	5,968,700	+0.34(+1.73%)
Sep 13, 2018	19.83	19.98	19.62	19.71	4,831,396	-0.11(-0.55%)
Sep 12, 2018	19.82	19.97	19.71	19.82	3,745,776	+0.02(+0.10%)
Sep 11, 2018	19.99	20.10	19.77	19.80	6,838,805	-0.06(-0.30%)
Sep 10, 2018	19.61	19.97	19.53	19.86	5,707,868	+0.24(+1.22%)
Sep 07, 2018	19.46	19.67	19.40	19.62	5,261,300	+0.02(+0.10%)
Sep 06, 2018	19.20	19.66	19.20	19.60	4,935,410	+0.30(+1.55%)
Sep 05, 2018	19.41	19.55	19.24	19.30	7,113,552	-0.15(-0.77%)

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.