Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	17.80	18.35	17.77	18.27	372,300	+0.39(+2.18%)
Nov 29, 2018	17.56	17.96	17.48	17.88	244,553	+0.20(+1.13%)
Nov 28, 2018	17.48	17.84	17.19	17.68	299,207	+0.20(+1.14%)
Nov 27, 2018	17.37	17.59	17.28	17.48	190,241	-0.01(-0.06%)
Nov 26, 2018	17.60	17.69	17.41	17.49	259,482	-0.03(-0.17%)
Nov 23, 2018	17.40	17.83	17.31	17.52	123,100	+0.11(+0.63%)
Nov 21, 2018		17.41	17.41	17.41	0	+0.61(+3.63%)
Nov 20, 2018	17.44	17.67	16.77	16.80	392,508	-0.83(-4.71%)
Nov 19, 2018	17.99	18.20	17.57	17.63	244,110	-0.45(-2.49%)
Nov 16, 2018	18.09	18.22	17.85	18.08	433,400	-0.11(-0.60%)
Nov 15, 2018	17.80	18.26	17.75	18.19	348,499	+0.28(+1.56%)
Nov 14, 2018	17.88	18.13	17.76	17.91	258,777	+0.14(+0.79%)
Nov 13, 2018	17.83	18.00	17.58	17.77	238,794	-0.05(-0.28%)
Nov 12, 2018	17.96	18.05	17.77	17.82	215,029	-0.15(-0.83%)
Nov 09, 2018	17.77	18.12	17.77	17.97	282,600	+0.05(+0.28%)
Nov 08, 2018	17.92	18.04	17.81	17.92	206,277	-0.07(-0.39%)
Nov 07, 2018	17.75	18.07	17.48	17.99	188,264	+0.28(+1.58%)
Nov 06, 2018	17.28	17.77	17.27	17.71	325,856	+0.32(+1.84%)
Nov 05, 2018	16.87	17.50	16.75	17.39	329,907	+0.47(+2.78%)
Nov 02, 2018	17.33	17.42	16.80	16.92	417,600	-0.43(-2.48%)
Nov 01, 2018	16.75	17.71	16.51	17.35	636,536	+0.51(+3.03%)
Oct 31, 2018	17.27	17.60	16.57	16.84	589,335	-0.27(-1.58%)
Oct 30, 2018	18.20	18.50	15.60	17.11	760,076	-1.89(-9.95%)
Oct 29, 2018	19.48	19.49	18.73	19.00	253,692	-0.20(-1.04%)
Oct 26, 2018	19.24	19.36	18.99	19.20	231,800	-0.21(-1.08%)
Oct 25, 2018	19.07	19.54	19.05	19.41	174,590	+0.52(+2.75%)
Oct 24, 2018	19.62	19.82	18.88	18.89	272,172	-0.78(-3.97%)
Oct 23, 2018	19.45	19.81	19.20	19.67	152,287	+0.04(+0.20%)
Oct 22, 2018	19.63	19.90	19.48	19.63	103,086	+0.07(+0.36%)
Oct 19, 2018	19.45	19.70	19.34	19.56	88,100	+0.10(+0.51%)
Oct 18, 2018	19.71	19.89	19.42	19.46	80,282	-0.29(-1.47%)
Oct 17, 2018	20.10	20.17	19.56	19.75	125,989	-0.36(-1.79%)
Oct 16, 2018	19.84	20.17	19.72	20.11	166,220	+0.42(+2.13%)
Oct 15, 2018	19.57	19.80	19.56	19.69	207,802	+0.06(+0.31%)
Oct 12, 2018	19.53	19.68	19.33	19.63	165,900	+0.30(+1.55%)
Oct 11, 2018	19.32	19.58	19.23	19.33	220,527	-0.03(-0.15%)
Oct 10, 2018	19.88	19.97	19.34	19.36	247,201	-0.56(-2.81%)
Oct 09, 2018	19.27	19.98	19.27	19.92	286,842	+0.62(+3.21%)
Oct 08, 2018	19.35	19.35	19.00	19.30	91,342	-0.07(-0.36%)
Oct 05, 2018	19.68	19.73	19.15	19.37	93,100	-0.21(-1.07%)
Oct 04, 2018	19.94	19.94	19.44	19.58	134,313	-0.42(-2.10%)
Oct 03, 2018	19.88	20.22	19.63	20.00	175,919	+0.18(+0.91%)
Oct 02, 2018	20.10	20.29	19.74	19.82	168,996	-0.27(-1.34%)
Oct 01, 2018	20.54	20.56	20.09	20.09	204,198	-0.34(-1.66%)
Sep 28, 2018	20.31	20.57	20.31	20.43	162,100	+0.10(+0.49%)
Sep 27, 2018	20.47	20.65	20.31	20.33	116,580	-0.11(-0.54%)
Sep 26, 2018	20.61	20.73	20.40	20.44	170,188	-0.10(-0.49%)
Sep 25, 2018	20.66	20.68	20.46	20.54	182,185	-0.05(-0.24%)
Sep 24, 2018	20.87	20.87	20.52	20.59	128,339	-0.33(-1.58%)
Sep 21, 2018	21.18	21.24	20.71	20.92	608,900	-0.27(-1.27%)
Sep 20, 2018	20.94	21.21	20.78	21.19	249,906	+0.37(+1.78%)
Sep 19, 2018	20.98	21.21	20.79	20.82	215,228	-0.20(-0.95%)
Sep 18, 2018	20.93	21.21	20.91	21.02	278,021	+0.11(+0.53%)
Sep 17, 2018	21.19	21.27	20.89	20.91	265,825	-0.22(-1.04%)
Sep 14, 2018	21.00	21.18	20.91	21.13	244,400	+0.13(+0.62%)
Sep 13, 2018	21.46	21.46	20.94	21.00	237,541	-0.41(-1.91%)
Sep 12, 2018	20.97	21.43	20.78	21.41	452,958	+0.41(+1.95%)
Sep 11, 2018	21.12	21.16	20.92	21.00	367,830	-0.14(-0.66%)
Sep 10, 2018	21.76	21.78	21.07	21.14	329,076	-0.58(-2.67%)
Sep 07, 2018	21.74	22.01	21.59	21.72	410,900	-0.11(-0.50%)
Sep 06, 2018	21.45	22.00	21.27	21.83	339,892	+0.37(+1.72%)
Sep 05, 2018	21.18	21.58	21.17	21.46	402,004	+0.26(+1.23%)

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.