Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	18.13	18.13	17.87	17.88	112,910	-0.05(-0.26%)
Nov 29, 2018	18.54	18.54	17.92	17.92	75,105	-0.02(-0.09%)
Nov 28, 2018	18.31	18.31	17.91	17.94	80,292	-0.01(-0.04%)
Nov 27, 2018	18.02	18.02	17.92	17.95	57,077	-0.05(-0.30%)
Nov 26, 2018	18.25	18.25	17.96	18.00	45,242	-0.02(-0.13%)
Nov 23, 2018	18.09	18.09	17.96	18.02	30,220	+0.01(+0.04%)
Nov 21, 2018		18.02	18.02	18.02	0	+0.06(+0.35%)
Nov 20, 2018	18.66	18.66	17.95	17.95	930,762	-0.12(-0.69%)
Nov 19, 2018	18.24	18.24	18.08	18.08	26,467	-0.02(-0.13%)
Nov 16, 2018	18.08	18.16	18.08	18.10	79,088	-0.02(-0.13%)
Nov 15, 2018	18.27	18.27	18.10	18.13	72,868	-0.10(-0.55%)
Nov 14, 2018	18.18	18.34	18.18	18.23	25,507	+0.02(+0.13%)
Nov 13, 2018	18.16	18.33	18.16	18.20	37,992	-0.01(-0.04%)
Nov 12, 2018	18.32	18.32	18.20	18.21	37,050	-0.05(-0.26%)
Nov 09, 2018	18.35	18.35	18.21	18.26	47,453	+0.05(+0.26%)
Nov 08, 2018	18.16	18.28	18.14	18.21	802,019	-0.07(-0.38%)
Nov 07, 2018	18.20	18.31	18.20	18.28	26,960	+0.06(+0.34%)
Nov 06, 2018	18.19	18.25	18.19	18.22	42,805	+0.01(+0.07%)
Nov 05, 2018	18.20	18.27	18.13	18.21	90,044	-0.07(-0.41%)
Nov 02, 2018	18.36	18.36	18.21	18.28	40,380	-0.06(-0.34%)
Nov 01, 2018	18.28	18.36	18.24	18.34	213,166	+0.01(+0.08%)
Oct 31, 2018	18.27	18.34	18.23	18.33	33,986	+0.02(+0.14%)
Oct 30, 2018	18.30	18.33	18.21	18.30	60,335	+0.02(+0.09%)
Oct 29, 2018	18.26	18.34	18.26	18.29	127,908	+0.01(+0.04%)
Oct 26, 2018	18.27	18.30	18.16	18.28	63,656	-0.05(-0.25%)
Oct 25, 2018	18.26	18.34	18.20	18.33	86,102	+0.02(+0.13%)
Oct 24, 2018	18.31	18.34	18.30	18.30	29,417	-0.01(-0.04%)
Oct 23, 2018	18.32	18.33	18.27	18.31	45,150	-0.01(-0.07%)
Oct 22, 2018	18.35	18.35	18.26	18.33	29,880	+0.04(+0.20%)
Oct 19, 2018	18.19	18.38	18.19	18.29	32,407	+0.06(+0.34%)
Oct 18, 2018	18.23	18.23	18.20	18.23	25,651	-0.02(-0.08%)
Oct 17, 2018	18.17	18.24	18.17	18.24	33,992	+0.01(+0.06%)
Oct 16, 2018	18.16	18.24	18.16	18.23	43,803	+0.06(+0.31%)
Oct 15, 2018	18.23	18.23	18.14	18.18	54,803	+0.03(+0.19%)
Oct 12, 2018	18.31	18.31	18.13	18.14	55,297	-0.09(-0.51%)
Oct 11, 2018	18.27	18.32	18.16	18.23	204,434	+0.03(+0.17%)
Oct 10, 2018	18.20	18.25	18.13	18.20	117,790	-0.05(-0.26%)
Oct 09, 2018	18.16	18.38	18.16	18.25	33,100	+0.01(+0.04%)
Oct 08, 2018	18.26	18.29	18.20	18.24	81,867	-0.09(-0.49%)
Oct 05, 2018	18.35	18.35	18.27	18.33	79,088	+0.02(+0.11%)
Oct 04, 2018	18.48	18.54	18.29	18.31	868,243	-0.13(-0.72%)
Oct 03, 2018	18.62	18.63	18.35	18.44	104,941	-0.21(-1.13%)
Oct 02, 2018	18.75	18.79	18.65	18.65	170,360	-0.01(-0.04%)
Oct 01, 2018	18.80	18.80	18.66	18.66	82,383	-0.13(-0.72%)
Sep 28, 2018	18.74	18.90	18.74	18.80	79,088	+0.00(+0.02%)
Sep 27, 2018	18.79	18.88	18.72	18.79	72,822	-0.03(-0.17%)
Sep 26, 2018	18.90	18.90	18.79	18.83	32,230	+0.08(+0.40%)
Sep 25, 2018	18.96	18.96	18.74	18.75	69,221	-0.10(-0.52%)
Sep 24, 2018	18.83	18.87	18.83	18.85	30,233	-0.02(-0.08%)
Sep 21, 2018	18.88	18.92	18.83	18.86	39,480	+0.05(+0.24%)
Sep 20, 2018	18.84	18.85	18.80	18.82	47,831	-0.01(-0.08%)
Sep 19, 2018	18.87	18.93	18.83	18.83	44,504	-0.06(-0.33%)
Sep 18, 2018	18.90	19.01	18.87	18.90	52,660	-0.01(-0.04%)
Sep 17, 2018	18.93	18.96	18.90	18.90	61,680	-0.05(-0.29%)
Sep 14, 2018	19.04	19.04	18.86	18.96	25,848	+0.04(+0.21%)
Sep 13, 2018	18.93	18.97	18.90	18.92	34,526	-0.02(-0.09%)
Sep 12, 2018	19.02	19.02	18.90	18.94	46,090	+0.01(+0.05%)
Sep 11, 2018	19.00	19.00	18.90	18.93	35,224	+0.01(+0.08%)
Sep 10, 2018	19.03	19.03	18.90	18.91	300,327	-0.04(-0.21%)
Sep 07, 2018	19.04	19.06	18.86	18.95	139,401	+0.00(+0.00%)
Sep 06, 2018	19.08	19.08	18.94	18.95	95,326	-0.07(-0.39%)
Sep 05, 2018	19.01	19.18	18.99	19.02	71,923	-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.