Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	18.13	18.13	17.87	17.88	112,881	-0.05(-0.26%)
Nov 29, 2018	18.54	18.54	17.93	17.93	75,086	-0.02(-0.09%)
Nov 28, 2018	18.32	18.32	17.91	17.94	80,271	-0.01(-0.04%)
Nov 27, 2018	18.03	18.03	17.93	17.95	57,062	-0.05(-0.30%)
Nov 26, 2018	18.26	18.26	17.97	18.01	45,230	-0.02(-0.13%)
Nov 23, 2018	18.10	18.10	17.97	18.03	30,213	+0.01(+0.04%)
Nov 21, 2018		18.02	18.02	18.02	0	+0.06(+0.35%)
Nov 20, 2018	18.67	18.67	17.96	17.96	930,521	-0.12(-0.69%)
Nov 19, 2018	18.25	18.25	18.08	18.08	26,460	-0.02(-0.13%)
Nov 16, 2018	18.08	18.16	18.08	18.11	79,068	-0.02(-0.13%)
Nov 15, 2018	18.27	18.27	18.10	18.13	72,849	-0.10(-0.55%)
Nov 14, 2018	18.19	18.34	18.19	18.23	25,501	+0.02(+0.13%)
Nov 13, 2018	18.16	18.33	18.16	18.21	37,982	-0.01(-0.04%)
Nov 12, 2018	18.33	18.33	18.20	18.22	37,041	-0.05(-0.26%)
Nov 09, 2018	18.36	18.36	18.22	18.26	47,440	+0.05(+0.26%)
Nov 08, 2018	18.17	18.29	18.14	18.22	801,812	-0.07(-0.38%)
Nov 07, 2018	18.20	18.32	18.20	18.29	26,953	+0.06(+0.34%)
Nov 06, 2018	18.19	18.26	18.19	18.22	42,794	+0.01(+0.07%)
Nov 05, 2018	18.21	18.28	18.14	18.21	90,020	-0.07(-0.41%)
Nov 02, 2018	18.36	18.36	18.22	18.29	40,369	-0.06(-0.34%)
Nov 01, 2018	18.28	18.36	18.25	18.35	213,111	+0.01(+0.08%)
Oct 31, 2018	18.28	18.34	18.24	18.33	33,977	+0.02(+0.14%)
Oct 30, 2018	18.30	18.33	18.21	18.31	60,319	+0.02(+0.08%)
Oct 29, 2018	18.27	18.34	18.26	18.29	127,875	+0.01(+0.04%)
Oct 26, 2018	18.28	18.30	18.17	18.29	63,640	-0.05(-0.25%)
Oct 25, 2018	18.26	18.35	18.21	18.33	86,080	+0.02(+0.13%)
Oct 24, 2018	18.32	18.34	18.31	18.31	29,409	-0.01(-0.04%)
Oct 23, 2018	18.33	18.33	18.28	18.32	45,138	-0.01(-0.07%)
Oct 22, 2018	18.36	18.36	18.27	18.33	29,872	+0.04(+0.20%)
Oct 19, 2018	18.19	18.39	18.19	18.29	32,398	+0.06(+0.34%)
Oct 18, 2018	18.23	18.24	18.20	18.23	25,645	-0.02(-0.08%)
Oct 17, 2018	18.18	18.25	18.18	18.25	33,983	+0.01(+0.06%)
Oct 16, 2018	18.17	18.25	18.16	18.24	43,792	+0.06(+0.31%)
Oct 15, 2018	18.23	18.23	18.15	18.18	54,789	+0.03(+0.19%)
Oct 12, 2018	18.32	18.32	18.13	18.15	55,283	-0.09(-0.51%)
Oct 11, 2018	18.27	18.33	18.17	18.24	204,381	+0.03(+0.17%)
Oct 10, 2018	18.20	18.25	18.14	18.21	117,760	-0.05(-0.26%)
Oct 09, 2018	18.17	18.38	18.17	18.26	33,091	+0.01(+0.04%)
Oct 08, 2018	18.26	18.29	18.20	18.25	81,846	-0.09(-0.49%)
Oct 05, 2018	18.36	18.36	18.27	18.34	79,068	+0.02(+0.11%)
Oct 04, 2018	18.48	18.55	18.29	18.32	868,019	-0.13(-0.72%)
Oct 03, 2018	18.63	18.64	18.36	18.45	104,913	-0.21(-1.13%)
Oct 02, 2018	18.75	18.79	18.66	18.66	170,316	-0.01(-0.04%)
Oct 01, 2018	18.81	18.81	18.67	18.67	82,362	-0.14(-0.72%)
Sep 28, 2018	18.74	18.90	18.74	18.80	79,068	+0.00(+0.02%)
Sep 27, 2018	18.79	18.89	18.73	18.80	72,803	-0.03(-0.17%)
Sep 26, 2018	18.90	18.90	18.79	18.83	32,222	+0.08(+0.40%)
Sep 25, 2018	18.96	18.96	18.75	18.76	69,203	-0.10(-0.52%)
Sep 24, 2018	18.83	18.88	18.83	18.85	30,225	-0.02(-0.08%)
Sep 21, 2018	18.89	18.92	18.84	18.87	39,469	+0.05(+0.24%)
Sep 20, 2018	18.84	18.85	18.81	18.82	47,818	-0.01(-0.08%)
Sep 19, 2018	18.88	18.94	18.83	18.84	44,492	-0.06(-0.33%)
Sep 18, 2018	18.90	19.02	18.88	18.90	52,646	-0.01(-0.04%)
Sep 17, 2018	18.94	18.96	18.91	18.91	61,664	-0.05(-0.29%)
Sep 14, 2018	19.04	19.04	18.86	18.96	25,841	+0.04(+0.21%)
Sep 13, 2018	18.94	18.97	18.91	18.92	34,517	-0.02(-0.09%)
Sep 12, 2018	19.03	19.03	18.90	18.94	46,078	+0.01(+0.05%)
Sep 11, 2018	19.01	19.01	18.90	18.93	35,215	+0.01(+0.08%)
Sep 10, 2018	19.03	19.03	18.90	18.92	300,249	-0.04(-0.21%)
Sep 07, 2018	19.04	19.06	18.86	18.96	139,365	+0.00(+0.00%)
Sep 06, 2018	19.09	19.09	18.95	18.96	95,302	-0.07(-0.39%)
Sep 05, 2018	19.02	19.18	18.99	19.03	71,904	-0.07(-0.35%)

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.