Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	16.50	16.54	16.22	16.32	5,696,432	-0.42(-2.53%)
Nov 29, 2018	16.88	16.99	16.64	16.74	3,130,673	+0.08(+0.51%)
Nov 28, 2018	16.45	16.69	16.15	16.66	3,309,392	+0.25(+1.55%)
Nov 27, 2018	16.59	16.83	16.36	16.40	5,757,279	-0.43(-2.56%)
Nov 26, 2018	16.32	16.88	16.32	16.83	5,707,703	+0.85(+5.30%)
Nov 23, 2018	15.87	16.12	15.82	15.99	3,361,288	-0.70(-4.19%)
Nov 21, 2018		16.69	16.69	16.69	0	+0.35(+2.12%)
Nov 20, 2018	16.47	16.77	16.18	16.34	8,356,970	-0.81(-4.74%)
Nov 19, 2018	16.73	17.25	16.64	17.15	5,751,564	+0.10(+0.58%)
Nov 16, 2018	16.89	17.08	16.71	17.05	4,771,415	+0.11(+0.62%)
Nov 15, 2018	16.75	17.03	16.62	16.95	6,945,936	+0.12(+0.71%)
Nov 14, 2018	17.00	17.12	16.60	16.83	6,026,184	+0.29(+1.74%)
Nov 13, 2018	17.02	17.31	16.53	16.54	8,250,339	-0.87(-5.01%)
Nov 12, 2018	18.09	18.16	17.38	17.41	4,744,103	-0.62(-3.43%)
Nov 09, 2018	17.74	18.12	17.57	18.03	6,115,492	-0.25(-1.35%)
Nov 08, 2018	18.58	18.72	18.23	18.28	4,958,984	-0.53(-2.80%)
Nov 07, 2018	18.88	18.95	18.40	18.80	6,307,949	+0.01(+0.07%)
Nov 06, 2018	18.73	18.86	18.50	18.79	3,407,916	+0.04(+0.19%)
Nov 05, 2018	18.84	18.87	18.45	18.75	3,207,631	+0.13(+0.68%)
Nov 02, 2018	18.87	18.92	18.31	18.63	3,639,591	-0.01(-0.08%)
Nov 01, 2018	18.73	18.85	18.35	18.64	4,427,976	+0.15(+0.84%)
Oct 31, 2018	18.75	18.96	18.47	18.49	5,878,661	+0.10(+0.54%)
Oct 30, 2018	17.96	18.42	17.83	18.39	6,126,948	+0.20(+1.08%)
Oct 29, 2018	18.67	18.75	17.97	18.19	5,844,729	-0.33(-1.78%)
Oct 26, 2018	18.40	18.78	18.17	18.52	8,007,271	-0.47(-2.48%)
Oct 25, 2018	19.86	20.01	18.82	18.99	8,987,845	-0.15(-0.81%)
Oct 24, 2018	20.03	20.08	19.15	19.15	5,517,349	-0.65(-3.30%)
Oct 23, 2018	19.63	19.96	19.28	19.80	6,558,147	-0.39(-1.95%)
Oct 22, 2018	20.55	20.58	20.18	20.20	5,729,921	-0.43(-2.08%)
Oct 19, 2018	20.62	21.28	20.62	20.62	3,918,991	-0.06(-0.31%)
Oct 18, 2018	20.72	20.99	20.62	20.69	5,495,114	-0.22(-1.08%)
Oct 17, 2018	21.22	21.31	20.84	20.91	3,436,681	-0.36(-1.69%)
Oct 16, 2018	21.36	21.45	21.25	21.27	4,090,137	+0.13(+0.60%)
Oct 15, 2018	21.50	21.50	21.09	21.14	4,164,336	-0.01(-0.07%)
Oct 12, 2018	21.49	21.49	20.85	21.16	5,016,530	+0.19(+0.91%)
Oct 11, 2018	21.09	21.44	20.84	20.97	6,673,443	-0.38(-1.78%)
Oct 10, 2018	21.82	21.88	21.30	21.35	8,601,024	-0.37(-1.68%)
Oct 09, 2018	21.19	21.90	21.08	21.71	4,699,262	+0.46(+2.18%)
Oct 08, 2018	20.50	21.25	20.46	21.25	5,298,798	+0.06(+0.30%)
Oct 05, 2018	21.27	21.55	21.00	21.19	2,541,198	-0.34(-1.60%)
Oct 04, 2018	21.66	21.96	21.30	21.53	5,232,709	-0.39(-1.80%)
Oct 03, 2018	21.84	21.94	21.55	21.92	3,740,629	+0.12(+0.55%)
Oct 02, 2018	21.89	21.98	21.61	21.81	3,589,025	-0.13(-0.61%)
Oct 01, 2018	22.41	22.41	21.68	21.94	5,968,738	-0.03(-0.13%)
Sep 28, 2018	22.02	22.27	21.95	21.97	6,058,730	-0.01(-0.06%)
Sep 27, 2018	22.27	22.42	21.97	21.98	5,115,926	-0.67(-2.95%)
Sep 26, 2018	22.72	22.92	22.59	22.65	6,140,915	-0.22(-0.98%)
Sep 25, 2018	22.73	23.13	22.70	22.87	5,685,570	+0.55(+2.46%)
Sep 24, 2018	22.44	22.62	22.00	22.33	4,643,166	+0.39(+1.79%)
Sep 21, 2018	22.04	22.07	21.71	21.93	6,075,659	+0.00(+0.00%)
Sep 20, 2018	22.35	22.35	21.85	21.93	3,512,645	+0.18(+0.84%)
Sep 19, 2018	21.84	21.90	21.71	21.75	3,357,917	+0.03(+0.13%)
Sep 18, 2018	21.71	21.87	21.57	21.72	4,502,183	+0.70(+3.34%)
Sep 17, 2018	21.49	21.53	20.95	21.02	3,324,504	-0.16(-0.76%)
Sep 14, 2018	21.06	21.32	20.94	21.18	3,208,826	+0.31(+1.48%)
Sep 13, 2018	21.03	21.17	20.83	20.87	3,172,453	-0.22(-1.03%)
Sep 12, 2018	21.21	21.52	21.06	21.09	5,667,558	+0.39(+1.87%)
Sep 11, 2018	20.09	20.77	20.07	20.70	3,725,518	+0.45(+2.22%)
Sep 10, 2018	20.15	20.43	20.15	20.25	4,226,266	+0.07(+0.35%)
Sep 07, 2018	19.46	20.24	19.40	20.18	5,298,775	+0.14(+0.70%)
Sep 06, 2018	20.48	20.59	19.81	20.04	5,315,064	-0.62(-2.99%)
Sep 05, 2018	20.84	20.86	20.41	20.66	4,301,391	-0.58(-2.75%)

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.