Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	20.09	20.23	20.02	20.23	144,780	+0.21(+1.03%)
Nov 29, 2018	20.03	20.12	19.89	20.02	238,576	+0.01(+0.04%)
Nov 28, 2018	19.86	20.02	19.83	20.02	106,190	+0.17(+0.87%)
Nov 27, 2018	19.72	19.85	19.68	19.84	150,031	+0.08(+0.42%)
Nov 26, 2018	19.80	19.84	19.67	19.76	160,763	+0.03(+0.17%)
Nov 23, 2018	19.73	19.81	19.60	19.73	52,218	-0.04(-0.21%)
Nov 21, 2018		19.77	19.77	19.77	0	+0.01(+0.04%)
Nov 20, 2018	19.86	20.01	19.75	19.76	885,331	-0.21(-1.07%)
Nov 19, 2018	19.96	20.10	19.83	19.97	179,947	+0.03(+0.17%)
Nov 16, 2018	19.71	19.96	19.68	19.94	144,417	+0.22(+1.13%)
Nov 15, 2018	19.78	19.78	19.53	19.72	228,150	-0.15(-0.75%)
Nov 14, 2018	20.02	20.02	19.77	19.87	177,457	-0.03(-0.17%)
Nov 13, 2018	19.88	19.97	19.80	19.90	3,644,873	+0.02(+0.08%)
Nov 12, 2018	19.89	20.06	19.86	19.88	109,728	+0.01(+0.04%)
Nov 09, 2018	19.85	19.92	19.77	19.88	169,133	-0.01(-0.04%)
Nov 08, 2018	19.84	19.88	19.72	19.88	195,636	+0.02(+0.08%)
Nov 07, 2018	19.71	19.87	19.61	19.87	198,614	+0.24(+1.22%)
Nov 06, 2018	19.51	19.63	19.51	19.63	144,818	+0.12(+0.63%)
Nov 05, 2018	19.27	19.59	19.25	19.50	389,807	+0.27(+1.42%)
Nov 02, 2018	19.41	19.45	19.03	19.23	170,829	-0.17(-0.89%)
Nov 01, 2018	19.34	19.43	19.25	19.40	886,521	+0.08(+0.43%)
Oct 31, 2018	19.55	19.58	19.30	19.32	228,832	-0.21(-1.06%)
Oct 30, 2018	19.29	19.67	19.26	19.53	142,659	+0.25(+1.28%)
Oct 29, 2018	19.17	19.39	19.17	19.28	102,458	+0.25(+1.30%)
Oct 26, 2018	19.40	19.41	18.93	19.03	218,443	-0.49(-2.49%)
Oct 25, 2018	19.31	19.60	19.23	19.52	296,769	+0.26(+1.33%)
Oct 24, 2018	19.13	19.41	19.10	19.26	102,415	+0.17(+0.90%)
Oct 23, 2018	18.96	19.17	18.86	19.09	173,510	+0.08(+0.44%)
Oct 22, 2018	19.27	19.37	19.00	19.01	90,495	-0.26(-1.33%)
Oct 19, 2018	19.13	19.31	19.12	19.26	148,536	+0.15(+0.78%)
Oct 18, 2018	19.14	19.27	19.06	19.12	147,606	-0.03(-0.17%)
Oct 17, 2018	19.17	19.21	19.03	19.15	85,925	-0.04(-0.22%)
Oct 16, 2018	18.89	19.22	18.78	19.19	156,743	+0.38(+2.02%)
Oct 15, 2018	18.70	18.97	18.69	18.81	131,790	+0.11(+0.57%)
Oct 12, 2018	18.85	18.96	18.60	18.70	169,012	-0.05(-0.26%)
Oct 11, 2018	19.31	19.32	18.71	18.75	364,386	-0.54(-2.82%)
Oct 10, 2018	19.53	19.63	19.30	19.30	160,830	-0.31(-1.56%)
Oct 09, 2018	19.54	19.67	19.50	19.60	1,739,980	+0.07(+0.34%)
Oct 08, 2018	19.32	19.62	19.32	19.54	150,208	+0.27(+1.41%)
Oct 05, 2018	19.31	19.39	19.26	19.26	151,929	-0.03(-0.17%)
Oct 04, 2018	19.38	19.38	19.19	19.30	129,854	-0.17(-0.89%)
Oct 03, 2018	19.65	19.71	19.36	19.47	146,896	-0.18(-0.92%)
Oct 02, 2018	19.74	19.76	19.64	19.65	391,530	-0.06(-0.29%)
Oct 01, 2018	19.88	19.92	19.71	19.71	671,008	-0.16(-0.79%)
Sep 28, 2018	19.62	19.89	19.62	19.87	108,070	+0.25(+1.26%)
Sep 27, 2018	19.60	19.70	19.59	19.62	101,842	+0.09(+0.46%)
Sep 26, 2018	19.75	19.79	19.53	19.53	109,827	-0.23(-1.17%)
Sep 25, 2018	19.78	19.87	19.73	19.76	392,616	-0.02(-0.08%)
Sep 24, 2018	20.07	20.11	19.69	19.78	192,733	-0.34(-1.68%)
Sep 21, 2018	20.14	20.21	20.00	20.11	138,723	+0.00(+0.02%)
Sep 20, 2018	19.94	20.14	19.89	20.11	126,397	+0.16(+0.81%)
Sep 19, 2018	20.21	20.21	19.91	19.95	184,637	-0.23(-1.16%)
Sep 18, 2018	20.28	20.28	20.15	20.18	123,379	-0.10(-0.48%)
Sep 17, 2018	20.19	20.30	20.15	20.28	84,917	+0.09(+0.44%)
Sep 14, 2018	20.35	20.37	20.07	20.19	155,693	-0.15(-0.73%)
Sep 13, 2018	20.30	20.39	20.29	20.34	105,199	+0.13(+0.66%)
Sep 12, 2018	20.25	20.27	20.18	20.21	87,598	-0.02(-0.08%)
Sep 11, 2018	20.16	20.28	20.16	20.22	267,912	+0.00(+0.00%)
Sep 10, 2018	20.22	20.34	20.22	20.22	86,852	+0.09(+0.44%)
Sep 07, 2018	20.32	20.32	20.11	20.14	109,332	-0.23(-1.11%)
Sep 06, 2018	20.37	20.40	20.33	20.36	101,885	+0.05(+0.24%)
Sep 05, 2018	20.18	20.37	20.09	20.31	127,233	+0.10(+0.52%)

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.