Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	19.17	19.27	19.10	19.24	5,560,261	-0.02(-0.09%)
Nov 29, 2018	19.19	19.35	19.14	19.26	6,627,515	-0.23(-1.20%)
Nov 28, 2018	19.28	19.53	19.24	19.49	5,925,091	+0.28(+1.48%)
Nov 27, 2018	19.12	19.24	19.08	19.21	4,239,597	-0.08(-0.43%)
Nov 26, 2018	19.22	19.30	19.19	19.29	4,718,253	+0.43(+2.30%)
Nov 23, 2018	18.82	18.93	18.79	18.86	1,377,231	+0.02(+0.13%)
Nov 21, 2018		18.83	18.83	18.83	0	+0.29(+1.57%)
Nov 20, 2018	18.61	18.64	18.45	18.54	5,450,028	-0.45(-2.37%)
Nov 19, 2018	19.05	19.08	18.90	18.99	6,129,970	-0.08(-0.39%)
Nov 16, 2018	18.94	19.17	18.87	19.07	6,413,444	+0.07(+0.35%)
Nov 15, 2018	18.75	19.10	18.68	19.00	9,876,490	+0.43(+2.29%)
Nov 14, 2018	18.75	18.75	18.47	18.57	6,022,151	-0.03(-0.13%)
Nov 13, 2018	18.57	18.72	18.50	18.60	8,632,253	+0.42(+2.29%)
Nov 12, 2018	18.29	18.34	18.18	18.18	4,269,603	-0.06(-0.32%)
Nov 09, 2018	18.25	18.27	18.12	18.24	8,143,199	-0.23(-1.26%)
Nov 08, 2018	18.60	18.62	18.37	18.47	7,957,975	-0.43(-2.25%)
Nov 07, 2018	18.79	18.91	18.67	18.90	6,779,369	+0.38(+2.02%)
Nov 06, 2018	18.52	18.56	18.48	18.52	2,823,352	-0.03(-0.18%)
Nov 05, 2018	18.51	18.57	18.44	18.56	5,421,134	-0.08(-0.45%)
Nov 02, 2018	18.85	18.88	18.47	18.64	7,384,055	+0.31(+1.68%)
Nov 01, 2018	18.14	18.40	18.08	18.33	9,265,685	+0.52(+2.90%)
Oct 31, 2018	17.84	17.88	17.76	17.82	8,941,193	+0.06(+0.33%)
Oct 30, 2018	17.62	17.79	17.59	17.76	4,572,268	+0.03(+0.19%)
Oct 29, 2018	18.03	18.09	17.62	17.72	8,162,294	-0.20(-1.12%)
Oct 26, 2018	17.86	18.04	17.77	17.92	8,334,155	-0.18(-0.97%)
Oct 25, 2018	17.97	18.16	17.92	18.10	6,728,855	+0.12(+0.65%)
Oct 24, 2018	18.35	18.35	17.97	17.98	7,046,293	-0.43(-2.35%)
Oct 23, 2018	18.21	18.47	18.15	18.42	7,855,775	-0.39(-2.08%)
Oct 22, 2018	18.85	18.89	18.77	18.81	3,900,977	+0.34(+1.85%)
Oct 19, 2018	18.52	18.60	18.43	18.47	4,972,641	+0.22(+1.19%)
Oct 18, 2018	18.43	18.43	18.18	18.25	6,680,468	-0.22(-1.17%)
Oct 17, 2018	18.47	18.55	18.37	18.47	4,962,705	-0.08(-0.45%)
Oct 16, 2018	18.41	18.55	18.36	18.55	4,823,919	+0.08(+0.41%)
Oct 15, 2018	18.47	18.54	18.40	18.47	5,279,848	-0.11(-0.58%)
Oct 12, 2018	18.58	18.62	18.40	18.58	7,865,402	+0.22(+1.18%)
Oct 11, 2018	18.37	18.52	18.18	18.37	14,802,773	-0.19(-1.03%)
Oct 10, 2018	18.93	18.93	18.54	18.56	10,871,483	-0.38(-1.98%)
Oct 09, 2018	18.88	18.96	18.85	18.93	5,342,453	+0.02(+0.09%)
Oct 08, 2018	18.87	18.94	18.77	18.92	6,517,740	-0.14(-0.74%)
Oct 05, 2018	19.08	19.10	18.94	19.06	7,285,578	+0.02(+0.13%)
Oct 04, 2018	19.18	19.24	18.97	19.03	9,188,627	-0.43(-2.23%)
Oct 03, 2018	19.56	19.58	19.42	19.47	4,749,552	-0.11(-0.55%)
Oct 02, 2018	19.59	19.65	19.55	19.58	6,859,217	-0.48(-2.37%)
Oct 01, 2018	20.06	20.09	19.99	20.05	4,071,804	+0.11(+0.54%)
Sep 28, 2018	20.05	20.10	19.93	19.94	7,474,015	-0.18(-0.91%)
Sep 27, 2018	20.08	20.20	20.08	20.13	5,077,723	+0.04(+0.21%)
Sep 26, 2018	20.14	20.25	20.06	20.08	5,528,018	+0.07(+0.33%)
Sep 25, 2018	20.01	20.11	20.00	20.02	4,944,715	+0.07(+0.33%)
Sep 24, 2018	19.92	19.98	19.89	19.95	4,045,194	-0.25(-1.24%)
Sep 21, 2018	20.21	20.24	20.14	20.20	6,220,329	+0.18(+0.87%)
Sep 20, 2018	19.99	20.05	19.90	20.03	5,142,034	+0.04(+0.21%)
Sep 19, 2018	19.98	20.02	19.95	19.98	3,696,367	+0.12(+0.63%)
Sep 18, 2018	19.79	19.92	19.77	19.86	3,911,216	+0.26(+1.32%)
Sep 17, 2018	19.56	19.68	19.55	19.60	4,596,612	-0.08(-0.38%)
Sep 14, 2018	19.68	19.74	19.55	19.68	11,238,431	+0.02(+0.13%)
Sep 13, 2018	19.65	19.70	19.53	19.65	8,501,398	+0.33(+1.73%)
Sep 12, 2018	19.13	19.40	19.09	19.32	12,095,526	+0.29(+1.53%)
Sep 11, 2018	18.86	19.03	18.85	19.03	9,169,581	-0.04(-0.22%)
Sep 10, 2018	19.17	19.17	19.03	19.07	5,786,698	-0.14(-0.74%)
Sep 07, 2018	19.20	19.31	19.14	19.21	6,138,646	-0.22(-1.12%)
Sep 06, 2018	19.54	19.55	19.34	19.43	4,770,395	-0.19(-0.98%)
Sep 05, 2018	19.66	19.69	19.54	19.62	21,135,030	-0.51(-2.53%)

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.