Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	19.85	19.89	19.19	19.63	1,709,807	-0.30(-1.49%)
Nov 29, 2018	20.10	20.12	19.68	19.93	995,633	-0.14(-0.70%)
Nov 28, 2018	20.05	20.23	19.62	20.07	1,430,852	-0.02(-0.08%)
Nov 27, 2018	19.72	20.09	19.65	20.09	836,242	+0.21(+1.05%)
Nov 26, 2018	19.70	20.00	19.45	19.88	657,689	+0.19(+0.94%)
Nov 23, 2018	19.82	19.97	19.69	19.69	254,502	-0.12(-0.59%)
Nov 21, 2018		19.81	19.81	19.81	0	-0.64(-3.14%)
Nov 20, 2018	20.40	20.75	20.37	20.45	1,612,002	+0.05(+0.27%)
Nov 19, 2018	20.44	20.67	20.15	20.40	1,458,989	-0.04(-0.19%)
Nov 16, 2018	19.90	20.51	19.64	20.43	1,491,954	+0.63(+3.16%)
Nov 15, 2018	19.22	20.00	19.04	19.81	2,698,818	+0.60(+3.10%)
Nov 14, 2018	19.38	19.70	19.04	19.21	1,351,558	-0.05(-0.24%)
Nov 13, 2018	18.96	19.29	18.86	19.26	1,691,720	+0.36(+1.88%)
Nov 12, 2018	19.67	19.67	18.67	18.90	1,420,715	-0.04(-0.20%)
Nov 09, 2018	19.24	19.41	18.77	18.94	2,053,879	-0.39(-2.04%)
Nov 08, 2018	20.03	20.17	19.30	19.34	2,143,258	-0.44(-2.23%)
Nov 07, 2018	19.52	20.48	19.38	19.78	3,036,958	+0.73(+3.86%)
Nov 06, 2018	18.77	19.31	18.61	19.04	2,159,346	+0.18(+0.94%)
Nov 05, 2018	18.23	18.97	18.19	18.87	1,987,563	+0.71(+3.92%)
Nov 02, 2018	17.88	18.24	17.83	18.15	1,512,397	+0.36(+2.04%)
Nov 01, 2018	18.31	18.54	17.76	17.79	1,722,870	-0.54(-2.95%)
Oct 31, 2018	18.32	18.35	17.88	18.33	1,811,823	-0.01(-0.04%)
Oct 30, 2018	17.77	18.55	17.64	18.34	2,369,993	+0.63(+3.58%)
Oct 29, 2018	17.74	17.75	17.47	17.71	1,441,974	+0.09(+0.48%)
Oct 26, 2018	17.47	17.71	17.32	17.62	1,607,884	+0.03(+0.18%)
Oct 25, 2018	17.33	17.88	17.31	17.59	1,598,796	+0.28(+1.61%)
Oct 24, 2018	17.69	17.77	17.27	17.31	1,354,812	-0.33(-1.88%)
Oct 23, 2018	17.43	17.98	17.34	17.64	2,734,789	+0.49(+2.88%)
Oct 22, 2018	17.58	17.66	17.15	17.15	1,009,886	-0.43(-2.46%)
Oct 19, 2018	17.41	17.73	17.23	17.58	1,995,396	+0.23(+1.34%)
Oct 18, 2018	16.82	17.37	16.58	17.35	2,482,573	+0.46(+2.75%)
Oct 17, 2018	16.79	17.01	16.46	16.89	1,061,434	+0.02(+0.09%)
Oct 16, 2018	17.41	17.56	16.86	16.87	1,484,297	-0.57(-3.28%)
Oct 15, 2018	17.66	17.79	17.34	17.44	985,767	-0.35(-1.95%)
Oct 12, 2018	17.78	17.93	17.10	17.79	1,929,797	+0.10(+0.57%)
Oct 11, 2018	17.47	18.09	17.27	17.69	2,860,668	+0.30(+1.73%)
Oct 10, 2018	16.87	17.47	16.69	17.39	2,092,686	+0.62(+3.69%)
Oct 09, 2018	17.24	17.30	16.68	16.77	1,195,932	-0.56(-3.21%)
Oct 08, 2018	17.38	17.71	17.13	17.33	1,043,111	-0.03(-0.18%)
Oct 05, 2018	17.54	18.05	17.24	17.36	2,203,708	-0.22(-1.27%)
Oct 04, 2018	15.89	17.99	15.88	17.58	4,257,956	+1.62(+10.17%)
Oct 03, 2018	15.77	15.99	15.53	15.96	1,332,543	+0.28(+1.77%)
Oct 02, 2018	15.51	15.81	15.47	15.68	1,127,480	+0.12(+0.79%)
Oct 01, 2018	15.71	15.77	15.43	15.56	1,562,066	-0.25(-1.56%)
Sep 28, 2018	16.15	16.31	15.69	15.81	809,052	-0.43(-2.62%)
Sep 27, 2018	16.31	16.62	16.02	16.23	680,147	+0.00(+0.00%)
Sep 26, 2018	16.42	16.46	16.02	16.23	632,013	-0.15(-0.94%)
Sep 25, 2018	16.58	16.62	16.27	16.39	906,568	-0.19(-1.17%)
Sep 24, 2018	16.81	16.96	16.04	16.58	1,278,989	-0.39(-2.28%)
Sep 21, 2018	17.27	17.27	16.89	16.96	1,164,089	-0.31(-1.79%)
Sep 20, 2018	17.35	17.51	17.00	17.27	805,167	+0.08(+0.45%)
Sep 19, 2018	16.89	17.35	16.62	17.20	900,724	+0.19(+1.14%)
Sep 18, 2018	16.85	17.16	16.73	17.00	932,469	+0.15(+0.92%)
Sep 17, 2018	16.89	16.96	16.46	16.85	1,030,436	-0.04(-0.23%)
Sep 14, 2018	16.66	17.27	16.60	16.89	1,123,850	+0.35(+2.10%)
Sep 13, 2018	16.19	16.62	16.19	16.54	607,452	+0.35(+2.15%)
Sep 12, 2018	16.46	16.50	15.81	16.19	1,367,797	-0.46(-2.78%)
Sep 11, 2018	16.81	17.12	16.54	16.66	1,078,703	-0.19(-1.15%)
Sep 10, 2018	16.85	17.06	16.62	16.85	705,938	-0.04(-0.23%)
Sep 07, 2018	16.62	16.96	16.46	16.89	466,049	+0.31(+1.86%)
Sep 06, 2018	16.81	16.93	16.46	16.58	497,503	-0.19(-1.15%)
Sep 05, 2018	16.50	16.93	16.50	16.77	920,294	+0.08(+0.46%)

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.