Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	21.05	21.15	20.88	21.09	127,200	+0.04(+0.19%)
Nov 29, 2018	21.43	21.60	21.04	21.05	80,810	-0.53(-2.46%)
Nov 28, 2018	20.46	21.67	20.33	21.58	314,574	+1.21(+5.94%)
Nov 27, 2018	20.35	20.49	20.21	20.37	492,744	-0.08(-0.39%)
Nov 26, 2018	20.62	20.65	20.33	20.45	96,762	-0.03(-0.15%)
Nov 23, 2018	20.47	20.68	20.30	20.48	63,900	-0.14(-0.68%)
Nov 21, 2018		20.62	20.62	20.62	0	+0.15(+0.73%)
Nov 20, 2018	20.49	20.79	20.30	20.47	205,232	-0.17(-0.82%)
Nov 19, 2018	20.88	20.88	20.31	20.64	128,155	-0.30(-1.43%)
Nov 16, 2018	21.08	21.08	20.68	20.94	175,400	-0.23(-1.09%)
Nov 15, 2018	21.20	21.39	21.10	21.17	141,617	-0.13(-0.61%)
Nov 14, 2018	21.96	21.96	21.28	21.30	114,479	-0.55(-2.52%)
Nov 13, 2018	21.90	22.18	21.78	21.85	197,930	+0.04(+0.18%)
Nov 12, 2018	22.02	22.02	21.65	21.81	103,931	-0.17(-0.77%)
Nov 09, 2018	22.05	22.05	21.64	21.98	96,300	-0.08(-0.36%)
Nov 08, 2018	22.14	22.17	21.95	22.06	75,562	-0.08(-0.36%)
Nov 07, 2018	21.82	22.15	21.71	22.14	119,890	+0.41(+1.89%)
Nov 06, 2018	22.01	22.15	21.70	21.73	130,545	-0.35(-1.59%)
Nov 05, 2018	22.08	22.30	21.80	22.08	140,546	-0.03(-0.14%)
Nov 02, 2018	22.10	22.18	21.80	22.11	180,400	+0.14(+0.64%)
Nov 01, 2018	22.31	22.31	21.76	21.97	253,947	-0.21(-0.95%)
Oct 31, 2018	23.12	23.12	21.66	22.18	365,842	-0.62(-2.72%)
Oct 30, 2018	22.22	22.95	22.22	22.80	294,807	+0.58(+2.61%)
Oct 29, 2018	22.23	22.47	22.01	22.22	193,298	+0.21(+0.95%)
Oct 26, 2018	22.09	22.37	21.76	22.01	187,000	-0.23(-1.03%)
Oct 25, 2018	22.00	22.31	21.94	22.24	152,485	+0.31(+1.41%)
Oct 24, 2018	22.31	22.46	21.91	21.93	215,876	-0.45(-2.01%)
Oct 23, 2018	22.41	22.54	22.04	22.38	106,307	-0.27(-1.19%)
Oct 22, 2018	22.44	22.78	22.44	22.65	118,548	+0.29(+1.30%)
Oct 19, 2018	22.31	22.48	22.27	22.36	126,300	+0.00(+0.00%)
Oct 18, 2018	22.59	22.76	22.28	22.36	86,059	-0.37(-1.63%)
Oct 17, 2018	22.82	22.82	22.46	22.73	100,797	-0.18(-0.79%)
Oct 16, 2018	22.73	22.95	22.48	22.91	184,497	+0.29(+1.28%)
Oct 15, 2018	22.40	22.71	22.02	22.62	148,902	+0.16(+0.71%)
Oct 12, 2018	22.74	22.90	22.27	22.46	250,900	-0.01(-0.04%)
Oct 11, 2018	23.34	23.46	22.45	22.47	288,960	-0.99(-4.22%)
Oct 10, 2018	23.94	23.97	23.23	23.46	305,404	-0.52(-2.17%)
Oct 09, 2018	23.81	24.20	23.81	23.98	274,696	+0.06(+0.25%)
Oct 08, 2018	23.90	24.01	23.71	23.92	259,194	+0.03(+0.13%)
Oct 05, 2018	23.79	24.02	23.64	23.89	547,000	+0.17(+0.72%)
Oct 04, 2018	23.55	23.72	23.30	23.72	285,195	+0.11(+0.47%)
Oct 03, 2018	23.39	23.85	23.27	23.61	327,679	+0.32(+1.37%)
Oct 02, 2018	23.12	23.43	23.02	23.29	366,033	+0.10(+0.43%)
Oct 01, 2018	23.77	23.87	23.12	23.19	238,135	-0.51(-2.15%)
Sep 28, 2018	23.70	24.00	23.60	23.70	175,900	-0.05(-0.21%)
Sep 27, 2018	24.00	24.15	23.70	23.75	189,747	-0.20(-0.84%)
Sep 26, 2018	23.90	24.05	23.70	23.95	211,043	+0.05(+0.21%)
Sep 25, 2018	23.80	23.98	23.75	23.90	167,327	+0.10(+0.42%)
Sep 24, 2018	23.85	23.85	23.65	23.80	88,184	-0.15(-0.63%)
Sep 21, 2018	23.95	24.00	23.60	23.95	452,500	+0.00(+0.00%)
Sep 20, 2018	24.00	24.05	23.85	23.95	160,514	+0.00(+0.00%)
Sep 19, 2018	24.30	24.30	23.80	23.95	212,405	-0.30(-1.24%)
Sep 18, 2018	24.10	24.38	23.80	24.25	664,520	+0.60(+2.54%)
Sep 17, 2018	23.65	23.75	23.35	23.65	142,033	+0.05(+0.21%)
Sep 14, 2018	23.60	23.70	23.30	23.60	227,800	+0.05(+0.21%)
Sep 13, 2018	23.35	23.55	23.30	23.55	173,124	+0.15(+0.64%)
Sep 12, 2018	23.65	23.75	23.25	23.40	211,159	-0.30(-1.27%)
Sep 11, 2018	23.85	23.90	23.65	23.70	201,452	-0.20(-0.84%)
Sep 10, 2018	24.10	24.15	23.80	23.90	155,618	-0.10(-0.42%)
Sep 07, 2018	23.95	24.02	23.75	24.00	214,800	+0.00(+0.00%)
Sep 06, 2018	23.90	24.35	23.90	24.00	214,370	-0.05(-0.21%)
Sep 05, 2018	24.00	24.15	23.75	24.05	92,178	+0.00(+0.00%)

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.