Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	16.22	16.43	15.60	15.73	833,700	-0.59(-3.62%)
Nov 29, 2018	16.37	16.47	15.95	16.32	519,612	-0.08(-0.49%)
Nov 28, 2018	15.91	16.40	15.62	16.40	536,301	+0.52(+3.27%)
Nov 27, 2018	15.75	16.09	15.58	15.88	467,016	-0.02(-0.13%)
Nov 26, 2018	15.55	15.98	15.52	15.90	1,012,980	+0.54(+3.52%)
Nov 23, 2018	15.36	15.84	15.30	15.36	500,400	-0.42(-2.66%)
Nov 21, 2018		15.78	15.78	15.78	0	+0.44(+2.87%)
Nov 20, 2018	15.89	16.03	15.31	15.34	754,775	-0.85(-5.25%)
Nov 19, 2018	16.22	16.58	16.12	16.19	548,420	-0.10(-0.61%)
Nov 16, 2018	16.10	16.35	16.07	16.29	671,400	+0.05(+0.31%)
Nov 15, 2018	15.66	16.29	15.64	16.24	765,455	+0.46(+2.92%)
Nov 14, 2018	15.99	16.19	15.69	15.78	555,658	+0.02(+0.13%)
Nov 13, 2018	15.99	16.27	15.74	15.76	554,618	-0.22(-1.38%)
Nov 12, 2018	16.36	16.46	15.98	15.98	591,640	-0.26(-1.60%)
Nov 09, 2018	16.63	16.66	16.12	16.24	1,032,800	-0.61(-3.62%)
Nov 08, 2018	17.31	17.63	16.81	16.85	578,905	-0.52(-2.99%)
Nov 07, 2018	17.39	17.45	16.81	17.37	847,493	+0.17(+0.99%)
Nov 06, 2018	16.96	17.41	16.92	17.20	815,577	+0.20(+1.18%)
Nov 05, 2018	16.49	17.08	16.47	17.00	981,602	+0.63(+3.85%)
Nov 02, 2018	16.86	17.25	16.34	16.37	846,900	-0.49(-2.91%)
Nov 01, 2018	16.27	17.24	16.08	16.86	1,724,043	+1.03(+6.51%)
Oct 31, 2018	15.57	16.04	15.46	15.83	1,358,585	+0.50(+3.26%)
Oct 30, 2018	14.87	15.33	14.71	15.33	1,474,770	+0.35(+2.34%)
Oct 29, 2018	15.48	15.64	14.87	14.98	852,170	-0.34(-2.22%)
Oct 26, 2018	15.12	15.53	14.92	15.32	1,332,900	-0.02(-0.13%)
Oct 25, 2018	15.31	15.47	15.05	15.34	1,383,174	+0.23(+1.52%)
Oct 24, 2018	15.88	15.97	15.07	15.11	1,596,428	-0.79(-4.97%)
Oct 23, 2018	15.87	16.18	15.81	15.90	991,254	-0.43(-2.63%)
Oct 22, 2018	16.65	16.75	16.21	16.33	608,823	-0.31(-1.86%)
Oct 19, 2018	17.04	17.05	16.49	16.64	990,200	-0.44(-2.58%)
Oct 18, 2018	17.37	17.41	17.02	17.08	488,649	-0.41(-2.34%)
Oct 17, 2018	17.69	17.83	17.24	17.49	507,772	-0.32(-1.80%)
Oct 16, 2018	17.58	17.82	17.27	17.81	267,278	+0.30(+1.71%)
Oct 15, 2018	17.42	17.67	17.10	17.51	393,348	+0.10(+0.57%)
Oct 12, 2018	17.86	17.86	17.07	17.41	374,300	-0.09(-0.51%)
Oct 11, 2018	17.76	18.13	17.44	17.50	631,040	-0.36(-2.02%)
Oct 10, 2018	18.29	18.34	17.85	17.86	1,006,636	-0.54(-2.93%)
Oct 09, 2018	18.43	18.58	18.28	18.40	541,981	-0.08(-0.43%)
Oct 08, 2018	18.59	18.76	18.34	18.48	419,101	-0.26(-1.39%)
Oct 05, 2018	18.82	18.99	18.63	18.74	420,000	-0.12(-0.64%)
Oct 04, 2018	19.08	19.13	18.70	18.86	815,447	-0.23(-1.20%)
Oct 03, 2018	18.60	19.09	18.45	19.09	549,534	+0.60(+3.24%)
Oct 02, 2018	18.56	18.77	18.34	18.49	881,272	-0.08(-0.43%)
Oct 01, 2018	18.86	18.90	18.52	18.57	472,113	-0.20(-1.07%)
Sep 28, 2018	18.42	18.99	18.34	18.77	769,300	+0.25(+1.35%)
Sep 27, 2018	18.77	18.77	18.44	18.52	549,912	-0.16(-0.86%)
Sep 26, 2018	19.10	19.23	18.66	18.68	1,024,463	-0.42(-2.20%)
Sep 25, 2018	19.07	19.12	18.85	19.10	655,238	+0.09(+0.47%)
Sep 24, 2018	19.14	19.15	18.74	19.01	782,550	-0.06(-0.31%)
Sep 21, 2018	19.49	19.63	19.00	19.07	1,374,200	-0.38(-1.95%)
Sep 20, 2018	19.74	19.88	19.10	19.45	1,100,372	-0.13(-0.66%)
Sep 19, 2018	19.44	19.72	19.44	19.58	390,871	+0.14(+0.72%)
Sep 18, 2018	19.34	19.63	19.34	19.44	477,429	+0.18(+0.93%)
Sep 17, 2018	19.40	19.64	19.25	19.26	547,988	-0.19(-0.98%)
Sep 14, 2018	19.51	19.65	19.38	19.45	511,300	+0.15(+0.78%)
Sep 13, 2018	19.50	19.58	19.21	19.30	566,075	-0.14(-0.72%)
Sep 12, 2018	19.76	19.91	19.43	19.44	718,859	-0.13(-0.66%)
Sep 11, 2018	19.36	19.61	19.28	19.57	320,612	+0.13(+0.67%)
Sep 10, 2018	18.91	19.62	18.91	19.44	1,097,313	+0.62(+3.29%)
Sep 07, 2018	18.90	18.90	18.53	18.82	608,100	-0.14(-0.74%)
Sep 06, 2018	19.56	19.72	18.75	18.96	1,235,345	-0.66(-3.36%)
Sep 05, 2018	19.78	19.78	19.41	19.62	928,202	-0.27(-1.36%)

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.