Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	20.69	20.72	20.60	20.71	479,907	-0.07(-0.31%)
Nov 29, 2018	20.69	20.82	20.64	20.77	855,555	-0.11(-0.51%)
Nov 28, 2018	20.49	20.89	20.44	20.88	939,518	+0.36(+1.75%)
Nov 27, 2018	20.60	20.65	20.50	20.52	977,788	-0.22(-1.06%)
Nov 26, 2018	20.68	20.78	20.65	20.74	1,730,808	+0.58(+2.87%)
Nov 23, 2018	20.13	20.21	20.13	20.16	477,454	-0.08(-0.40%)
Nov 21, 2018		20.24	20.24	20.24	0	+0.26(+1.31%)
Nov 20, 2018	20.20	20.27	19.96	19.98	1,268,114	-0.50(-2.43%)
Nov 19, 2018	20.67	20.67	20.46	20.48	732,703	-0.10(-0.48%)
Nov 16, 2018	20.46	20.60	20.41	20.58	476,228	+0.01(+0.04%)
Nov 15, 2018	20.27	20.62	20.20	20.57	841,918	+0.03(+0.16%)
Nov 14, 2018	20.67	20.69	20.39	20.54	996,118	+0.09(+0.44%)
Nov 13, 2018	20.50	20.69	20.42	20.45	1,713,761	+0.11(+0.52%)
Nov 12, 2018	20.54	20.57	20.33	20.34	497,770	-0.42(-2.00%)
Nov 09, 2018	20.75	20.83	20.63	20.76	389,786	-0.18(-0.86%)
Nov 08, 2018	21.16	21.22	20.90	20.94	356,841	-0.43(-2.02%)
Nov 07, 2018	21.29	21.39	21.22	21.37	549,509	+0.32(+1.51%)
Nov 06, 2018	20.92	21.05	20.85	21.05	575,432	+0.16(+0.74%)
Nov 05, 2018	20.89	20.94	20.82	20.89	883,819	-0.11(-0.54%)
Nov 02, 2018	21.07	21.12	20.85	21.01	683,199	+0.18(+0.86%)
Nov 01, 2018	20.76	20.84	20.69	20.83	515,047	+0.40(+1.96%)
Oct 31, 2018	20.48	20.63	20.42	20.43	661,694	-0.19(-0.91%)
Oct 30, 2018	20.46	20.63	20.44	20.62	516,927	+0.20(+0.96%)
Oct 29, 2018	20.67	20.78	20.25	20.42	612,506	+0.09(+0.44%)
Oct 26, 2018	20.08	20.46	20.00	20.33	1,315,146	+0.01(+0.04%)
Oct 25, 2018	20.24	20.45	20.15	20.32	805,179	+0.42(+2.09%)
Oct 24, 2018	20.36	20.38	19.89	19.91	2,178,876	-0.76(-3.67%)
Oct 23, 2018	20.47	20.76	20.37	20.67	1,080,194	+0.02(+0.12%)
Oct 22, 2018	20.70	20.74	20.54	20.64	735,682	-0.16(-0.78%)
Oct 19, 2018	20.66	21.05	20.60	20.81	6,745,551	+0.29(+1.43%)
Oct 18, 2018	21.04	21.11	20.45	20.51	1,459,056	-0.68(-3.19%)
Oct 17, 2018	21.34	21.34	21.12	21.19	546,948	-0.42(-1.96%)
Oct 16, 2018	21.51	21.61	21.47	21.61	457,271	+0.56(+2.67%)
Oct 15, 2018	21.06	21.14	21.03	21.05	377,399	-0.02(-0.12%)
Oct 12, 2018	21.23	21.26	20.82	21.07	1,044,171	+0.00(+0.00%)
Oct 11, 2018	21.40	21.44	20.97	21.07	1,946,052	-0.30(-1.41%)
Oct 10, 2018	21.74	21.74	21.34	21.38	6,604,902	-0.41(-1.87%)
Oct 09, 2018	21.59	21.85	21.57	21.78	4,065,181	+0.15(+0.68%)
Oct 08, 2018	21.43	21.67	21.43	21.64	1,171,393	-0.45(-2.03%)
Oct 05, 2018	22.15	22.19	22.00	22.09	440,916	-0.20(-0.91%)
Oct 04, 2018	22.46	22.50	22.21	22.29	436,031	-0.17(-0.76%)
Oct 03, 2018	22.62	22.65	22.45	22.46	1,093,315	+0.15(+0.66%)
Oct 02, 2018	22.38	22.46	22.24	22.31	849,818	-0.11(-0.47%)
Oct 01, 2018	22.74	22.75	22.38	22.42	2,157,279	-0.14(-0.61%)
Sep 28, 2018	22.46	22.75	22.43	22.56	5,926,497	-0.85(-3.62%)
Sep 27, 2018	23.58	23.70	23.36	23.41	3,331,262	-0.46(-1.91%)
Sep 26, 2018	23.75	23.99	23.75	23.86	6,600,326	-0.04(-0.17%)
Sep 25, 2018	23.85	23.94	23.85	23.90	1,522,654	+0.36(+1.52%)
Sep 24, 2018	23.73	23.76	23.55	23.55	564,782	-0.16(-0.69%)
Sep 21, 2018	23.64	23.73	23.62	23.71	508,966	+0.03(+0.14%)
Sep 20, 2018	23.63	23.68	23.53	23.68	489,920	+0.38(+1.61%)
Sep 19, 2018	23.19	23.33	23.19	23.30	404,433	+0.07(+0.28%)
Sep 18, 2018	23.14	23.28	23.14	23.24	593,069	+0.17(+0.74%)
Sep 17, 2018	23.12	23.18	23.05	23.06	410,720	+0.33(+1.47%)
Sep 14, 2018	22.80	22.84	22.66	22.73	439,567	-0.15(-0.68%)
Sep 13, 2018	22.99	23.05	22.81	22.89	1,888,481	+0.02(+0.07%)
Sep 12, 2018	22.71	22.93	22.71	22.87	685,546	+0.10(+0.43%)
Sep 11, 2018	22.57	22.78	22.52	22.77	1,134,570	-0.05(-0.21%)
Sep 10, 2018	22.80	22.87	22.78	22.82	609,642	+0.69(+3.10%)
Sep 07, 2018	22.09	22.23	22.07	22.13	552,248	-0.29(-1.27%)
Sep 06, 2018	22.52	22.64	22.33	22.42	1,135,657	-0.10(-0.43%)
Sep 05, 2018	22.71	22.71	22.41	22.52	972,595	+0.09(+0.40%)

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.