Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	19.96	20.17	19.80	20.02	1,537,100	+0.14(+0.70%)
Nov 29, 2018	19.59	20.00	19.55	19.88	1,751,089	+0.47(+2.42%)
Nov 28, 2018	19.40	19.49	19.23	19.41	615,840	+0.06(+0.31%)
Nov 27, 2018	19.28	19.45	19.19	19.35	469,547	+0.09(+0.47%)
Nov 26, 2018	19.57	19.58	19.18	19.26	478,317	-0.23(-1.18%)
Nov 23, 2018	19.04	19.57	18.85	19.49	651,700	+0.40(+2.10%)
Nov 21, 2018		19.09	19.09	19.09	0	-0.17(-0.88%)
Nov 20, 2018	19.27	19.54	19.18	19.26	674,348	-0.05(-0.26%)
Nov 19, 2018	19.43	19.66	19.11	19.31	472,404	-0.10(-0.52%)
Nov 16, 2018	18.81	19.42	18.81	19.41	932,700	+0.43(+2.27%)
Nov 15, 2018	19.25	19.25	18.68	18.98	733,684	-0.30(-1.56%)
Nov 14, 2018	19.36	19.48	19.17	19.28	668,652	+0.09(+0.47%)
Nov 13, 2018	19.50	19.75	19.06	19.19	489,507	-0.34(-1.74%)
Nov 12, 2018	19.42	19.86	19.39	19.53	561,298	+0.15(+0.77%)
Nov 09, 2018	19.60	19.68	19.26	19.38	818,200	-0.28(-1.42%)
Nov 08, 2018	19.32	19.68	19.24	19.66	967,676	+0.36(+1.87%)
Nov 07, 2018	19.15	19.32	18.91	19.30	995,599	+0.34(+1.79%)
Nov 06, 2018	18.70	19.09	18.11	18.96	1,570,781	+0.92(+5.10%)
Nov 05, 2018	17.64	18.24	17.64	18.04	740,403	+0.50(+2.85%)
Nov 02, 2018	17.90	17.94	17.34	17.54	701,200	-0.36(-2.01%)
Nov 01, 2018	17.65	17.92	17.49	17.90	630,983	+0.24(+1.36%)
Oct 31, 2018	18.09	18.09	17.63	17.66	574,344	-0.42(-2.32%)
Oct 30, 2018	17.89	18.38	17.82	18.08	769,509	+0.18(+1.01%)
Oct 29, 2018	17.92	18.17	17.72	17.90	746,911	+0.16(+0.90%)
Oct 26, 2018	17.74	17.76	17.12	17.74	1,414,700	-0.07(-0.39%)
Oct 25, 2018	17.56	17.88	17.17	17.81	751,168	+0.26(+1.48%)
Oct 24, 2018	17.34	17.61	17.28	17.55	646,330	+0.34(+1.98%)
Oct 23, 2018	17.13	17.40	16.95	17.21	500,425	-0.01(-0.06%)
Oct 22, 2018	17.40	17.81	17.20	17.22	271,844	-0.17(-0.98%)
Oct 19, 2018	17.28	17.41	17.20	17.39	460,200	+0.09(+0.52%)
Oct 18, 2018	17.29	17.54	17.25	17.30	255,480	-0.01(-0.06%)
Oct 17, 2018	17.42	17.48	17.18	17.31	475,126	-0.14(-0.80%)
Oct 16, 2018	17.03	17.51	16.89	17.45	439,352	+0.46(+2.71%)
Oct 15, 2018	16.82	17.15	16.81	16.99	313,008	+0.19(+1.13%)
Oct 12, 2018	17.15	17.15	16.68	16.80	606,900	-0.17(-1.00%)
Oct 11, 2018	17.53	17.58	16.89	16.97	726,032	-0.56(-3.19%)
Oct 10, 2018	17.50	17.97	17.50	17.53	494,745	-0.07(-0.40%)
Oct 09, 2018	17.35	17.66	17.33	17.60	438,745	+0.22(+1.27%)
Oct 08, 2018	17.17	17.50	17.17	17.38	427,159	+0.24(+1.40%)
Oct 05, 2018	17.04	17.22	16.95	17.14	356,400	+0.13(+0.76%)
Oct 04, 2018	17.03	17.12	16.83	17.01	776,455	-0.11(-0.64%)
Oct 03, 2018	17.34	17.45	17.04	17.12	277,810	-0.23(-1.33%)
Oct 02, 2018	17.42	17.57	17.24	17.35	282,087	-0.05(-0.29%)
Oct 01, 2018	17.70	17.88	17.37	17.40	346,313	-0.31(-1.75%)
Sep 28, 2018	17.26	17.71	17.26	17.71	461,400	+0.44(+2.55%)
Sep 27, 2018	17.01	17.28	16.97	17.27	294,663	+0.17(+0.99%)
Sep 26, 2018	17.35	17.44	17.07	17.10	692,653	-0.32(-1.84%)
Sep 25, 2018	17.52	17.64	17.41	17.42	443,453	-0.03(-0.17%)
Sep 24, 2018	17.91	17.97	17.36	17.45	643,370	-0.48(-2.68%)
Sep 21, 2018	17.99	18.06	17.83	17.93	1,092,200	-0.06(-0.33%)
Sep 20, 2018	17.84	18.03	17.65	17.99	369,898	+0.19(+1.07%)
Sep 19, 2018	18.15	18.17	17.77	17.80	583,975	-0.35(-1.93%)
Sep 18, 2018	18.29	18.42	18.05	18.15	292,518	-0.14(-0.77%)
Sep 17, 2018	18.16	18.31	18.01	18.29	714,140	+0.07(+0.38%)
Sep 14, 2018	18.22	18.31	18.02	18.22	466,300	-0.14(-0.76%)
Sep 13, 2018	18.18	18.39	18.12	18.36	439,512	+0.20(+1.10%)
Sep 12, 2018	18.02	18.27	17.99	18.16	497,148	+0.16(+0.89%)
Sep 11, 2018	17.98	18.06	17.79	18.00	453,667	+0.02(+0.11%)
Sep 10, 2018	17.97	18.14	17.95	17.98	271,929	+0.06(+0.33%)
Sep 07, 2018	18.17	18.17	17.80	17.92	316,800	-0.30(-1.65%)
Sep 06, 2018	18.15	18.29	18.14	18.22	233,704	+0.08(+0.44%)
Sep 05, 2018	18.10	18.21	17.99	18.14	610,320	+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.