Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	38.71	40.69	38.22	39.02	56,200	+0.24(+0.62%)
Nov 29, 2018	39.69	41.39	35.31	38.78	50,646	-1.15(-2.88%)
Nov 28, 2018	37.02	42.51	35.57	39.93	84,415	+2.93(+7.92%)
Nov 27, 2018	40.17	41.15	36.22	37.00	90,008	-3.88(-9.49%)
Nov 26, 2018	45.66	45.66	39.45	40.88	70,995	-4.12(-9.16%)
Nov 23, 2018	44.75	48.01	44.06	45.00	64,700	-0.71(-1.55%)
Nov 21, 2018		45.71	45.71	45.71	0	+4.51(+10.95%)
Nov 20, 2018	36.51	41.20	33.00	41.20	94,047	+4.40(+11.96%)
Nov 19, 2018	35.36	38.87	33.36	36.80	52,999	+1.81(+5.17%)
Nov 16, 2018	35.03	36.81	32.63	34.99	73,000	-0.72(-2.02%)
Nov 15, 2018	36.57	37.00	35.08	35.71	7,456	-1.29(-3.49%)
Nov 14, 2018	39.00	39.78	35.34	37.00	75,480	-2.49(-6.31%)
Nov 13, 2018	35.30	41.98	35.30	39.49	145,278	+3.99(+11.24%)
Nov 12, 2018	46.71	47.17	33.80	35.50	112,301	-12.51(-26.06%)
Nov 09, 2018	39.49	53.24	33.83	48.01	97,000	+9.12(+23.45%)
Nov 08, 2018	31.25	40.98	29.33	38.89	50,475	+7.69(+24.65%)
Nov 07, 2018	28.85	32.90	28.85	31.20	33,950	+2.66(+9.32%)
Nov 06, 2018	31.15	31.15	28.31	28.54	14,837	-3.30(-10.36%)
Nov 05, 2018	32.13	33.04	31.14	31.84	21,143	+0.09(+0.28%)
Nov 02, 2018	32.00	34.22	30.63	31.75	44,100	+0.25(+0.79%)
Nov 01, 2018	29.00	32.50	28.03	31.50	51,489	+3.00(+10.53%)
Oct 31, 2018	28.10	29.00	25.10	28.50	117,022	+0.90(+3.26%)
Oct 30, 2018	28.31	29.00	27.30	27.60	41,864	-0.05(-0.18%)
Oct 29, 2018	28.16	32.49	27.60	27.65	30,205	-1.35(-4.66%)
Oct 26, 2018	31.00	31.00	28.32	29.00	85,600	-2.10(-6.75%)
Oct 25, 2018	30.89	32.50	29.52	31.10	11,332	+1.14(+3.81%)
Oct 24, 2018	31.25	32.43	29.21	29.96	29,624	-0.68(-2.22%)
Oct 23, 2018	31.84	34.22	29.22	30.64	39,498	-2.16(-6.59%)
Oct 22, 2018	31.60	33.93	29.17	32.80	38,775	+1.55(+4.96%)
Oct 19, 2018	31.39	31.52	28.90	31.25	44,000	+0.25(+0.81%)
Oct 18, 2018	27.81	31.00	25.84	31.00	70,454	+2.90(+10.32%)
Oct 17, 2018	28.09	29.49	27.16	28.10	28,941	-0.20(-0.71%)
Oct 16, 2018	24.93	28.51	23.67	28.30	164,226	+3.41(+13.70%)
Oct 15, 2018	25.35	26.00	24.25	24.89	39,251	-0.61(-2.39%)
Oct 12, 2018	25.01	26.47	24.21	25.50	45,300	+1.29(+5.33%)
Oct 11, 2018	25.06	25.50	23.30	24.21	8,178	-0.44(-1.78%)
Oct 10, 2018	27.14	28.00	24.60	24.65	33,680	-2.47(-9.11%)
Oct 09, 2018	28.42	28.82	27.00	27.12	27,983	-1.52(-5.31%)
Oct 08, 2018	27.76	30.95	27.76	28.64	22,463	+1.14(+4.15%)
Oct 05, 2018	26.30	28.20	25.29	27.50	104,500	+2.79(+11.29%)
Oct 04, 2018	28.63	29.72	23.87	24.71	58,104	-3.95(-13.78%)
Oct 03, 2018	29.85	30.84	28.50	28.66	7,661	-1.15(-3.86%)
Oct 02, 2018	30.85	30.85	29.50	29.81	49,364	-0.83(-2.71%)
Oct 01, 2018	30.64	32.00	29.42	30.64	54,293	-0.03(-0.10%)
Sep 28, 2018	29.35	31.88	28.67	30.67	32,700	+1.64(+5.65%)
Sep 27, 2018	28.95	29.38	27.50	29.03	30,879	+1.93(+7.12%)
Sep 26, 2018	27.47	27.47	26.56	27.10	8,327	-0.15(-0.55%)
Sep 25, 2018	27.20	27.70	26.22	27.25	151,191	+0.05(+0.18%)
Sep 24, 2018	29.42	29.42	26.13	27.20	85,316	-2.44(-8.23%)
Sep 21, 2018	27.92	29.80	27.34	29.64	68,200	+1.14(+4.00%)
Sep 20, 2018	28.70	29.39	26.63	28.50	140,414	-0.94(-3.19%)
Sep 19, 2018	28.26	30.50	27.85	29.44	20,671	+0.39(+1.34%)
Sep 18, 2018	30.00	30.49	28.84	29.05	8,275	-0.79(-2.65%)
Sep 17, 2018	30.00	30.00	28.54	29.84	2,538	-0.16(-0.53%)
Sep 14, 2018	29.03	31.48	26.80	30.00	129,300	+1.30(+4.53%)
Sep 13, 2018	29.82	30.00	28.32	28.70	25,943	-1.03(-3.46%)
Sep 12, 2018	30.65	30.65	29.67	29.73	22,814	-1.52(-4.86%)
Sep 11, 2018	33.10	33.20	29.89	31.25	37,449	-2.08(-6.24%)
Sep 10, 2018	32.15	33.50	31.17	33.33	15,398	+2.33(+7.52%)
Sep 07, 2018	29.20	33.50	29.20	31.00	31,200	+1.36(+4.59%)
Sep 06, 2018	30.15	31.73	28.55	29.64	102,719	-0.30(-1.00%)
Sep 05, 2018	29.30	30.44	28.00	29.94	26,623	+0.68(+2.32%)
Sep 04, 2018	29.70	30.94	28.50	29.26	29,835	-0.44(-1.48%)
Aug 31, 2018		29.70	29.70	29.70	0	-0.22(-0.74%)
Aug 30, 2018	30.32	30.44	28.01	29.92	8,953	+0.17(+0.57%)
Aug 29, 2018	29.27	30.02	28.13	29.75	8,732	+0.52(+1.78%)
Aug 28, 2018	28.51	30.14	28.51	29.23	9,815	-0.27(-0.92%)
Aug 27, 2018	28.85	29.50	27.81	29.50	14,204	+0.46(+1.58%)
Aug 24, 2018	29.96	30.93	28.21	29.04	11,000	+0.14(+0.48%)
Aug 23, 2018	30.75	30.99	28.47	28.90	22,434	-0.70(-2.36%)
Aug 22, 2018	29.46	30.14	28.14	29.60	7,910	+0.45(+1.54%)
Aug 21, 2018	30.59	31.97	29.15	29.15	12,208	-0.60(-2.02%)
Aug 20, 2018	30.43	31.47	29.43	29.75	43,444	-0.88(-2.87%)
Aug 17, 2018	30.20	32.00	29.56	30.63	45,000	+0.23(+0.76%)
Aug 16, 2018	28.50	31.85	27.43	30.40	21,710	+1.90(+6.67%)
Aug 15, 2018	27.61	28.75	26.73	28.50	99,494	+0.83(+3.00%)
Aug 14, 2018	27.92	28.48	26.01	27.67	38,123	-0.23(-0.82%)
Aug 13, 2018	26.90	28.25	25.56	27.90	29,547	+1.00(+3.72%)
Aug 10, 2018	24.64	26.90	24.64	26.90	30,900	+2.06(+8.29%)
Aug 09, 2018	25.12	25.94	24.84	24.84	9,287	-0.44(-1.74%)
Aug 08, 2018	25.24	25.84	24.89	25.28	18,212	+0.05(+0.20%)
Aug 07, 2018	24.58	25.97	24.44	25.23	38,326	+0.84(+3.44%)
Aug 06, 2018	23.10	24.75	23.10	24.39	70,271	+0.79(+3.35%)
Aug 03, 2018	23.82	25.95	23.26	23.60	50,600	-0.25(-1.05%)
Aug 02, 2018	23.30	24.40	22.25	23.85	204,652	+0.49(+2.10%)
Aug 01, 2018	23.46	24.48	22.78	23.36	181,618	-0.12(-0.51%)
Jul 31, 2018	23.76	23.90	22.91	23.48	54,920	-0.20(-0.84%)
Jul 30, 2018	24.59	24.90	23.16	23.68	75,070	-0.53(-2.19%)
Jul 27, 2018	24.50	24.93	23.60	24.21	49,400	-0.28(-1.14%)
Jul 26, 2018	24.25	25.56	23.66	24.49	65,018	+0.14(+0.57%)
Jul 25, 2018	23.70	26.10	23.70	24.35	178,543	+0.85(+3.62%)
Jul 24, 2018	25.18	25.18	23.25	23.50	37,636	-1.41(-5.66%)
Jul 23, 2018	25.50	26.75	24.23	24.91	59,130	-0.29(-1.15%)
Jul 20, 2018	23.09	25.59	23.09	25.20	95,095	+1.84(+7.88%)
Jul 19, 2018	22.53	23.46	21.53	23.36	67,512	+0.76(+3.36%)
Jul 18, 2018	21.71	23.37	21.71	22.60	120,258	+0.83(+3.81%)
Jul 17, 2018	23.40	24.83	21.19	21.77	300,753	-0.98(-4.31%)
Jul 16, 2018	20.49	23.07	19.17	22.75	359,155	+1.89(+9.06%)
Jul 13, 2018		23.45	20.22	20.86	280,033	-0.25(-1.18%)
Jul 12, 2018	23.50	24.17	20.88	21.11	155,581	-2.20(-9.44%)
Jul 11, 2018	25.80	26.24	22.85	23.31	153,172	-2.60(-10.03%)
Jul 10, 2018	25.76	26.66	25.73	25.91	29,498	-0.07(-0.27%)
Jul 09, 2018	26.82	26.99	25.03	25.98	41,577	-0.36(-1.37%)
Jul 06, 2018	26.33	27.39	25.73	26.34	113,306	-0.02(-0.08%)
Jul 05, 2018	24.00	26.00	23.86	26.36	138,430	+2.52(+10.57%)
Jul 03, 2018		23.84	23.84	23.84	0	-1.19(-4.75%)
Jul 02, 2018	26.72	27.73	24.77	25.03	149,468	-1.76(-6.57%)
Jun 29, 2018	26.24	26.90	24.57	26.79	169,299	+0.61(+2.33%)
Jun 28, 2018	25.08	26.81	25.08	26.18	186,739	-0.46(-1.73%)
Jun 27, 2018	27.79	27.79	25.34	26.64	180,148	-1.11(-4.00%)
Jun 26, 2018	26.51	27.96	25.50	27.75	380,046	+1.56(+5.96%)
Jun 25, 2018	24.70	26.70	24.07	26.19	478,565	+1.19(+4.76%)

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.