Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	19.29	19.29	19.24	19.27	28,329	+0.03(+0.15%)
Nov 29, 2018	19.28	19.33	19.11	19.24	14,619	+0.04(+0.23%)
Nov 28, 2018	18.96	19.19	18.82	19.19	19,869	+0.10(+0.51%)
Nov 27, 2018	19.01	19.13	19.01	19.10	13,928	+0.02(+0.12%)
Nov 26, 2018	19.02	19.07	18.96	19.07	19,832	+0.24(+1.27%)
Nov 23, 2018	18.81	18.85	18.78	18.84	26,449	-0.03(-0.16%)
Nov 21, 2018		18.87	18.87	18.87	0	+0.16(+0.86%)
Nov 20, 2018	19.02	19.02	18.50	18.71	25,442	-0.51(-2.65%)
Nov 19, 2018	19.35	19.35	19.14	19.22	17,933	-0.15(-0.77%)
Nov 16, 2018	19.28	19.36	19.22	19.36	17,051	+0.02(+0.12%)
Nov 15, 2018	19.31	19.41	19.21	19.34	15,209	-0.06(-0.31%)
Nov 14, 2018	19.68	19.68	19.25	19.40	21,185	-0.06(-0.31%)
Nov 13, 2018	19.57	19.63	19.42	19.46	25,797	-0.07(-0.34%)
Nov 12, 2018	19.66	19.66	19.52	19.53	849,040	-0.12(-0.61%)
Nov 09, 2018	19.69	19.69	19.54	19.65	9,666	-0.22(-1.12%)
Nov 08, 2018	19.90	19.99	19.80	19.87	38,223	-0.07(-0.34%)
Nov 07, 2018	19.74	19.95	19.63	19.94	47,031	+0.27(+1.36%)
Nov 06, 2018	19.48	19.67	19.48	19.67	13,643	+0.13(+0.69%)
Nov 05, 2018	19.40	19.54	19.40	19.54	10,821	+0.25(+1.27%)
Nov 02, 2018	19.42	19.48	19.21	19.29	21,213	+0.00(+0.02%)
Nov 01, 2018	19.10	19.31	19.06	19.29	15,236	+0.30(+1.59%)
Oct 31, 2018	19.04	19.09	18.92	18.99	17,513	-0.04(-0.20%)
Oct 30, 2018	18.61	19.05	18.61	19.02	23,846	+0.44(+2.38%)
Oct 29, 2018	18.93	18.93	18.58	18.58	12,521	+0.07(+0.35%)
Oct 26, 2018	18.50	18.73	18.46	18.52	5,370	-0.37(-1.94%)
Oct 25, 2018	18.77	18.98	18.75	18.88	16,072	+0.23(+1.21%)
Oct 24, 2018	18.94	18.94	18.66	18.66	17,942	-0.38(-2.00%)
Oct 23, 2018	18.72	19.07	18.71	19.04	28,324	-0.07(-0.35%)
Oct 22, 2018	19.24	19.24	19.07	19.10	19,550	-0.10(-0.52%)
Oct 19, 2018	19.14	19.38	19.14	19.20	17,588	+0.05(+0.27%)
Oct 18, 2018	19.35	19.39	19.11	19.15	41,453	-0.26(-1.32%)
Oct 17, 2018	19.36	19.46	19.25	19.41	20,942	-0.06(-0.29%)
Oct 16, 2018	19.25	19.49	19.25	19.47	23,686	+0.22(+1.13%)
Oct 15, 2018	19.16	19.35	19.10	19.25	55,093	+0.07(+0.36%)
Oct 12, 2018	19.19	19.24	18.96	19.18	13,694	+0.01(+0.04%)
Oct 11, 2018	19.58	19.59	19.05	19.17	16,417	-0.34(-1.75%)
Oct 10, 2018	19.78	19.82	19.51	19.51	19,725	-0.27(-1.36%)
Oct 09, 2018	19.90	19.95	19.78	19.78	56,859	-0.21(-1.04%)
Oct 08, 2018	19.87	20.00	19.87	19.99	11,397	+0.07(+0.38%)
Oct 05, 2018	19.89	20.04	19.87	19.92	22,019	-0.00(-0.02%)
Oct 04, 2018	19.99	19.99	19.83	19.92	14,860	-0.11(-0.57%)
Oct 03, 2018	20.16	20.16	20.01	20.04	45,424	+0.01(+0.04%)
Oct 02, 2018	20.13	20.13	20.01	20.03	37,423	-0.05(-0.26%)
Oct 01, 2018	20.20	20.20	20.07	20.08	41,561	-0.01(-0.04%)
Sep 28, 2018	20.08	20.11	20.01	20.09	34,102	+0.03(+0.16%)
Sep 27, 2018	20.07	20.19	20.05	20.05	28,556	-0.04(-0.18%)
Sep 26, 2018	20.17	20.24	20.09	20.09	24,623	-0.06(-0.28%)
Sep 25, 2018	20.30	20.31	20.15	20.15	18,953	-0.22(-1.09%)
Sep 24, 2018	20.61	20.61	20.34	20.37	30,461	-0.29(-1.38%)
Sep 21, 2018	20.70	20.71	20.62	20.65	50,617	+0.09(+0.43%)
Sep 20, 2018	20.46	20.59	20.44	20.56	16,981	+0.12(+0.58%)
Sep 19, 2018	20.52	20.55	20.44	20.44	35,998	+0.01(+0.04%)
Sep 18, 2018	20.29	20.48	20.29	20.44	49,572	+0.03(+0.13%)
Sep 17, 2018	20.40	20.52	20.40	20.41	35,783	-0.05(-0.25%)
Sep 14, 2018	20.29	20.46	20.26	20.46	22,413	+0.21(+1.02%)
Sep 13, 2018	20.33	20.33	20.25	20.26	37,366	-0.07(-0.34%)
Sep 12, 2018	20.34	20.34	20.31	20.33	13,032	+0.12(+0.60%)
Sep 11, 2018	20.26	20.26	20.12	20.20	22,528	-0.06(-0.29%)
Sep 10, 2018	20.19	20.31	20.19	20.26	47,929	+0.08(+0.41%)
Sep 07, 2018	20.22	20.22	20.13	20.18	12,692	-0.03(-0.14%)
Sep 06, 2018	20.27	20.28	20.14	20.21	22,146	+0.02(+0.12%)
Sep 05, 2018	20.11	20.22	20.10	20.18	1,504,012	+0.14(+0.70%)

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.