Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	19.25	19.27	18.59	19.07	23,109,336	+0.12(+0.61%)
Nov 29, 2018	19.31	19.31	18.79	18.96	20,666,438	-0.47(-2.43%)
Nov 28, 2018	18.91	19.44	18.75	19.43	10,681,976	+0.58(+3.08%)
Nov 27, 2018	18.76	18.87	18.63	18.85	12,269,525	-0.07(-0.35%)
Nov 26, 2018	18.95	19.01	18.64	18.91	12,193,708	+0.25(+1.33%)
Nov 23, 2018	18.57	18.87	18.47	18.67	4,714,173	-0.12(-0.66%)
Nov 21, 2018		18.79	18.79	18.79	0	+0.04(+0.22%)
Nov 20, 2018	19.13	19.17	18.63	18.75	13,008,729	-0.78(-3.99%)
Nov 19, 2018	19.98	20.04	19.33	19.53	11,942,005	-0.51(-2.52%)
Nov 16, 2018	19.89	20.21	19.87	20.03	10,458,373	-0.01(-0.04%)
Nov 15, 2018	19.53	20.26	19.42	20.04	12,763,751	+0.36(+1.85%)
Nov 14, 2018	20.12	20.25	19.64	19.68	11,998,902	-0.18(-0.92%)
Nov 13, 2018	19.89	20.17	19.72	19.86	9,431,436	-0.03(-0.17%)
Nov 12, 2018	20.54	20.61	19.85	19.89	9,308,188	-0.84(-4.04%)
Nov 09, 2018	21.03	21.14	20.53	20.73	8,593,567	-0.41(-1.96%)
Nov 08, 2018	21.08	21.33	21.04	21.14	9,099,999	+0.02(+0.12%)
Nov 07, 2018	20.80	21.15	20.45	21.12	9,725,803	+0.49(+2.37%)
Nov 06, 2018	20.39	20.63	20.34	20.63	7,771,939	+0.20(+0.97%)
Nov 05, 2018	20.42	20.54	20.25	20.43	8,440,102	+0.01(+0.04%)
Nov 02, 2018	20.20	20.59	20.15	20.42	14,221,149	+0.12(+0.57%)
Nov 01, 2018	20.10	20.32	19.88	20.31	8,877,756	+0.29(+1.45%)
Oct 31, 2018	19.77	20.21	19.72	20.02	12,037,833	+0.39(+1.99%)
Oct 30, 2018	19.13	19.65	19.06	19.63	11,385,385	+0.54(+2.82%)
Oct 29, 2018	19.47	19.66	18.82	19.09	11,935,968	-0.09(-0.48%)
Oct 26, 2018	19.33	19.59	18.94	19.18	14,917,239	-0.55(-2.77%)
Oct 25, 2018	19.30	19.95	19.30	19.73	13,498,201	+0.61(+3.17%)
Oct 24, 2018	19.88	19.93	19.09	19.12	13,746,508	-0.73(-3.68%)
Oct 23, 2018	19.58	20.01	19.29	19.85	11,603,823	-0.14(-0.71%)
Oct 22, 2018	19.90	20.26	19.86	19.99	12,583,651	+0.22(+1.13%)
Oct 19, 2018	19.79	20.11	19.61	19.77	14,263,116	+0.06(+0.29%)
Oct 18, 2018	19.74	19.98	19.52	19.71	8,689,708	-0.08(-0.42%)
Oct 17, 2018	19.93	20.01	19.56	19.79	9,453,880	-0.07(-0.38%)
Oct 16, 2018	19.71	19.88	19.54	19.87	9,770,065	+0.33(+1.70%)
Oct 15, 2018	19.59	19.77	19.52	19.54	10,983,880	-0.09(-0.46%)
Oct 12, 2018	19.45	19.70	19.30	19.63	14,814,853	+0.55(+2.87%)
Oct 11, 2018	19.96	20.02	18.94	19.08	21,694,644	-1.04(-5.15%)
Oct 10, 2018	20.57	20.73	20.08	20.12	17,161,078	-0.59(-2.84%)
Oct 09, 2018	20.62	20.83	20.52	20.71	11,608,129	-0.03(-0.16%)
Oct 08, 2018	20.89	21.02	20.68	20.74	13,893,127	-0.27(-1.30%)
Oct 05, 2018	21.78	21.92	20.91	21.01	18,912,650	-0.90(-4.09%)
Oct 04, 2018	22.30	22.45	21.74	21.91	15,623,602	+0.30(+1.38%)
Oct 03, 2018	21.73	21.84	21.53	21.61	10,509,426	-0.02(-0.08%)
Oct 02, 2018	21.23	21.68	21.23	21.63	17,341,820	+0.40(+1.87%)
Oct 01, 2018	21.39	21.54	21.17	21.23	10,338,771	-0.14(-0.66%)
Sep 28, 2018	21.18	21.46	21.13	21.37	11,064,136	+0.12(+0.55%)
Sep 27, 2018	21.57	21.58	21.21	21.25	9,565,213	-0.28(-1.31%)
Sep 26, 2018	21.32	21.74	21.32	21.53	12,503,363	+0.34(+1.60%)
Sep 25, 2018	21.44	21.51	21.16	21.19	7,607,745	-0.26(-1.20%)
Sep 24, 2018	21.34	21.52	21.33	21.45	11,630,153	+0.03(+0.15%)
Sep 21, 2018	21.39	21.68	21.34	21.42	26,430,000	+0.12(+0.55%)
Sep 20, 2018	21.09	21.38	21.06	21.30	12,224,051	+0.36(+1.70%)
Sep 19, 2018	20.85	21.00	20.77	20.95	8,603,673	+0.08(+0.40%)
Sep 18, 2018	20.71	20.95	20.70	20.86	9,162,324	+0.12(+0.60%)
Sep 17, 2018	20.76	20.93	20.71	20.74	7,160,353	-0.02(-0.12%)
Sep 14, 2018	20.74	20.85	20.69	20.76	6,644,704	+0.02(+0.12%)
Sep 13, 2018	20.49	20.80	20.46	20.74	8,186,401	+0.34(+1.67%)
Sep 12, 2018	20.40	20.47	20.25	20.40	8,382,224	-0.07(-0.32%)
Sep 11, 2018	20.27	20.57	20.18	20.46	16,544,191	+0.14(+0.69%)
Sep 10, 2018	20.43	20.52	20.26	20.32	14,051,401	-0.05(-0.24%)
Sep 07, 2018	20.42	20.58	20.33	20.37	17,462,520	+0.02(+0.12%)
Sep 06, 2018	20.37	20.55	20.32	20.35	9,322,342	+0.00(+0.00%)
Sep 05, 2018	20.47	20.56	20.19	20.35	15,458,571	-0.11(-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.