Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	17.58	17.67	17.12	17.53	60,004	+0.18(+1.05%)
Nov 29, 2018	17.32	17.63	17.15	17.35	42,336	+0.02(+0.11%)
Nov 28, 2018	16.67	17.72	16.02	17.33	76,559	+0.69(+4.13%)
Nov 27, 2018	16.20	16.78	15.56	16.65	63,439	+0.28(+1.69%)
Nov 26, 2018	16.87	16.88	16.27	16.37	37,391	-0.39(-2.33%)
Nov 23, 2018	16.74	16.81	16.57	16.76	17,612	-0.20(-1.18%)
Nov 21, 2018		16.96	16.96	16.96	0	+0.42(+2.54%)
Nov 20, 2018	17.57	17.68	16.33	16.54	93,772	-1.32(-7.37%)
Nov 19, 2018	18.28	18.30	17.68	17.86	39,204	-0.45(-2.45%)
Nov 16, 2018	18.19	18.35	17.85	18.30	64,683	+0.03(+0.16%)
Nov 15, 2018	18.41	18.41	17.63	18.28	66,424	-0.14(-0.78%)
Nov 14, 2018	18.84	18.88	18.16	18.42	58,404	-0.27(-1.43%)
Nov 13, 2018	18.62	19.47	18.43	18.69	63,680	+0.10(+0.56%)
Nov 12, 2018	19.08	19.54	18.32	18.58	68,672	-0.61(-3.18%)
Nov 09, 2018	18.51	19.31	18.49	19.19	118,778	+0.54(+2.92%)
Nov 08, 2018	20.29	20.42	18.27	18.65	77,901	-0.58(-3.03%)
Nov 07, 2018	19.15	19.25	18.60	19.23	58,351	+0.29(+1.51%)
Nov 06, 2018	19.07	19.17	18.79	18.94	24,773	-0.21(-1.10%)
Nov 05, 2018	19.06	19.63	18.71	19.15	62,716	+0.10(+0.50%)
Nov 02, 2018	18.35	19.08	18.35	19.06	72,546	+0.77(+4.23%)
Nov 01, 2018	18.11	18.52	18.07	18.29	85,255	+0.30(+1.64%)
Oct 31, 2018	18.06	18.11	17.48	17.99	75,919	+0.17(+0.96%)
Oct 30, 2018	17.68	18.03	17.68	17.82	51,046	+0.13(+0.75%)
Oct 29, 2018	17.64	17.99	17.05	17.68	65,101	+0.30(+1.70%)
Oct 26, 2018	17.19	17.56	16.85	17.39	77,263	-0.10(-0.55%)
Oct 25, 2018	16.81	17.67	16.80	17.48	55,688	+0.85(+5.10%)
Oct 24, 2018	17.82	17.87	16.60	16.64	74,397	-1.20(-6.74%)
Oct 23, 2018	17.68	18.07	17.38	17.84	56,279	-0.14(-0.80%)
Oct 22, 2018	17.52	18.20	17.46	17.98	62,645	+0.47(+2.67%)
Oct 19, 2018	18.05	18.23	17.21	17.51	77,892	-0.52(-2.86%)
Oct 18, 2018	18.38	18.44	17.88	18.03	52,104	-0.34(-1.87%)
Oct 17, 2018	17.76	18.40	17.76	18.37	68,016	+0.51(+2.83%)
Oct 16, 2018	17.61	18.07	17.47	17.87	81,037	+0.26(+1.46%)
Oct 15, 2018	18.01	18.52	17.56	17.61	82,915	-0.48(-2.64%)
Oct 12, 2018	18.51	18.61	17.89	18.09	72,336	-0.17(-0.94%)
Oct 11, 2018	18.36	18.76	18.07	18.26	51,214	-0.11(-0.62%)
Oct 10, 2018	18.81	18.81	18.34	18.37	71,035	-0.51(-2.68%)
Oct 09, 2018	19.00	19.36	18.81	18.88	60,666	-0.18(-0.95%)
Oct 08, 2018	18.52	19.08	18.27	19.06	46,910	+0.50(+2.67%)
Oct 05, 2018	18.72	18.88	18.17	18.56	108,399	-0.23(-1.22%)
Oct 04, 2018	19.03	19.04	18.68	18.79	78,000	-0.32(-1.70%)
Oct 03, 2018	19.22	19.41	18.95	19.12	40,236	-0.10(-0.55%)
Oct 02, 2018	19.26	19.47	18.85	19.22	59,018	-0.08(-0.40%)
Oct 01, 2018	19.99	19.99	19.24	19.30	52,254	-0.61(-3.07%)
Sep 28, 2018	19.54	20.03	19.47	19.91	64,159	+0.32(+1.66%)
Sep 27, 2018	19.24	19.86	19.16	19.58	82,843	+0.33(+1.73%)
Sep 26, 2018	19.83	19.93	19.22	19.25	91,741	-0.61(-3.07%)
Sep 25, 2018	19.54	20.01	19.53	19.86	71,085	+0.39(+2.01%)
Sep 24, 2018	20.06	20.40	19.44	19.47	58,262	-0.62(-3.09%)
Sep 21, 2018	20.55	20.71	20.06	20.09	123,705	-0.42(-2.05%)
Sep 20, 2018	20.78	20.93	20.47	20.51	70,306	-0.13(-0.65%)
Sep 19, 2018	20.41	20.87	20.41	20.64	44,862	+0.24(+1.17%)
Sep 18, 2018	20.22	20.66	20.00	20.40	54,322	+0.25(+1.23%)
Sep 17, 2018	19.70	20.27	19.70	20.16	64,351	+0.48(+2.42%)
Sep 14, 2018	19.77	19.97	19.55	19.68	48,119	-0.10(-0.48%)
Sep 13, 2018	19.94	20.37	19.66	19.77	37,929	-0.10(-0.48%)
Sep 12, 2018	19.55	19.98	19.00	19.87	114,802	+0.24(+1.21%)
Sep 11, 2018	20.00	20.02	19.54	19.63	42,721	-0.51(-2.51%)
Sep 10, 2018	20.39	20.48	19.96	20.14	99,507	-0.23(-1.12%)
Sep 07, 2018	19.96	20.47	19.54	20.37	72,860	+0.32(+1.62%)
Sep 06, 2018	20.23	20.60	20.02	20.04	63,176	-0.16(-0.80%)
Sep 05, 2018	20.66	20.84	20.17	20.20	97,803	-0.43(-2.08%)

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.