Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	19.08	19.08	18.04	18.51	40,304	-0.09(-0.46%)
Nov 29, 2018	18.32	18.83	18.30	18.59	36,028	+0.18(+0.98%)
Nov 28, 2018	17.65	18.42	17.34	18.41	19,468	+0.86(+4.89%)
Nov 27, 2018	17.81	17.90	17.44	17.56	13,191	-0.40(-2.25%)
Nov 26, 2018	18.03	18.03	17.49	17.96	22,564	-0.06(-0.33%)
Nov 23, 2018	17.93	18.16	17.50	18.02	12,464	+0.00(+0.00%)
Nov 21, 2018		18.02	18.02	18.02	0	-0.07(-0.38%)
Nov 20, 2018	18.29	18.43	17.83	18.09	21,870	-0.37(-2.00%)
Nov 19, 2018	18.17	18.57	17.71	18.46	19,728	+0.31(+1.70%)
Nov 16, 2018	17.92	18.19	17.92	18.15	15,492	+0.16(+0.91%)
Nov 15, 2018	17.32	18.00	17.32	17.98	15,574	+0.56(+3.20%)
Nov 14, 2018	17.78	17.78	17.26	17.43	26,944	-0.15(-0.83%)
Nov 13, 2018	17.24	17.88	17.24	17.57	27,824	+0.39(+2.25%)
Nov 12, 2018	17.04	17.29	16.94	17.19	32,132	+0.09(+0.50%)
Nov 09, 2018	17.39	17.84	16.91	17.10	12,813	-0.41(-2.35%)
Nov 08, 2018	17.62	17.96	17.41	17.51	11,887	-0.20(-1.12%)
Nov 07, 2018	17.60	18.09	17.56	17.71	27,246	+0.27(+1.58%)
Nov 06, 2018	16.78	17.46	16.77	17.44	37,068	+0.64(+3.78%)
Nov 05, 2018	17.21	17.34	16.80	16.80	24,455	-0.49(-2.83%)
Nov 02, 2018	17.61	17.95	17.16	17.29	48,226	-0.30(-1.71%)
Nov 01, 2018	17.66	18.09	17.57	17.59	51,084	-0.03(-0.15%)
Oct 31, 2018	17.43	17.72	17.34	17.62	40,413	+0.21(+1.23%)
Oct 30, 2018	17.44	17.61	17.03	17.40	20,944	+0.09(+0.50%)
Oct 29, 2018	17.54	17.78	17.17	17.32	11,576	+0.03(+0.15%)
Oct 26, 2018	17.46	17.50	17.22	17.29	24,928	-0.35(-2.00%)
Oct 25, 2018	17.34	17.69	17.25	17.64	36,340	+0.39(+2.24%)
Oct 24, 2018	17.55	17.60	17.18	17.25	25,827	-0.33(-1.86%)
Oct 23, 2018	17.83	17.83	17.40	17.58	58,131	-0.54(-2.98%)
Oct 22, 2018	18.39	18.39	17.81	18.12	20,301	+0.22(+1.25%)
Oct 19, 2018	18.07	18.20	17.74	17.90	19,569	-0.24(-1.33%)
Oct 18, 2018	18.89	19.00	18.14	18.14	29,075	-0.79(-4.17%)
Oct 17, 2018	19.01	19.17	18.86	18.93	50,378	-0.16(-0.85%)
Oct 16, 2018	19.24	19.56	18.88	19.09	29,980	+0.06(+0.32%)
Oct 15, 2018	18.84	19.26	18.84	19.03	15,672	+0.19(+1.00%)
Oct 12, 2018	19.50	19.50	18.66	18.84	25,743	-0.39(-2.01%)
Oct 11, 2018	19.80	19.80	19.16	19.23	37,496	-0.64(-3.20%)
Oct 10, 2018	20.31	20.69	19.86	19.86	46,739	-0.39(-1.95%)
Oct 09, 2018	20.35	20.48	20.13	20.26	58,468	-0.05(-0.25%)
Oct 08, 2018	19.99	20.50	19.99	20.31	22,034	+0.35(+1.76%)
Oct 05, 2018	19.86	20.11	19.80	19.96	30,636	-0.04(-0.21%)
Oct 04, 2018	19.68	20.14	19.63	20.00	33,652	+0.33(+1.70%)
Oct 03, 2018	19.86	20.12	19.56	19.67	32,734	-0.17(-0.86%)
Oct 02, 2018	19.50	20.05	19.35	19.84	29,336	+0.31(+1.58%)
Oct 01, 2018	20.17	20.18	19.49	19.53	16,187	-0.58(-2.86%)
Sep 28, 2018	20.65	20.65	19.89	20.11	28,190	-0.78(-3.74%)
Sep 27, 2018	20.83	20.99	20.63	20.89	11,156	-0.01(-0.04%)
Sep 26, 2018	21.03	21.08	20.83	20.89	4,821	-0.12(-0.57%)
Sep 25, 2018	21.07	21.44	20.95	21.02	12,668	-0.16(-0.77%)
Sep 24, 2018	21.59	21.60	20.89	21.18	21,890	-0.27(-1.24%)
Sep 21, 2018	22.32	22.32	21.26	21.44	84,919	-0.88(-3.92%)
Sep 20, 2018	22.01	22.36	22.01	22.32	12,398	+0.34(+1.56%)
Sep 19, 2018	21.88	22.09	21.88	21.98	17,046	+0.07(+0.31%)
Sep 18, 2018	22.14	22.22	21.74	21.91	14,178	-0.19(-0.85%)
Sep 17, 2018	22.06	22.32	22.06	22.10	4,906	+0.02(+0.08%)
Sep 14, 2018	22.35	22.40	22.07	22.08	17,356	-0.21(-0.92%)
Sep 13, 2018	22.17	22.32	22.17	22.29	8,327	+0.15(+0.66%)
Sep 12, 2018	22.22	22.32	22.12	22.14	8,295	-0.10(-0.46%)
Sep 11, 2018	22.24	22.45	22.08	22.24	19,359	-0.12(-0.54%)
Sep 10, 2018	22.29	22.36	22.13	22.36	10,178	+0.21(+0.97%)
Sep 07, 2018	21.97	22.32	21.88	22.15	14,677	+0.27(+1.22%)
Sep 06, 2018	22.29	22.35	21.87	21.88	12,673	-0.33(-1.51%)
Sep 05, 2018	22.22	22.39	22.09	22.22	11,467	-0.07(-0.31%)

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.