Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	17.06	17.21	17.04	17.16	2,092,347	-0.06(-0.34%)
Nov 29, 2018	17.27	17.31	17.16	17.22	1,745,917	-0.08(-0.44%)
Nov 28, 2018	17.09	17.30	16.93	17.30	2,910,402	+0.36(+2.10%)
Nov 27, 2018	16.93	17.00	16.86	16.94	2,408,777	-0.09(-0.55%)
Nov 26, 2018	17.01	17.11	16.97	17.03	4,102,055	+0.26(+1.56%)
Nov 23, 2018	16.75	16.83	16.75	16.77	1,168,547	-0.12(-0.70%)
Nov 21, 2018		16.89	16.89	16.89	0	+0.23(+1.37%)
Nov 20, 2018	16.56	16.74	16.50	16.66	3,123,088	-0.16(-0.96%)
Nov 19, 2018	17.07	17.09	16.80	16.82	2,803,827	-0.22(-1.29%)
Nov 16, 2018	16.89	17.08	16.86	17.04	3,854,031	+0.16(+0.95%)
Nov 15, 2018	16.63	16.94	16.54	16.88	3,634,595	+0.21(+1.27%)
Nov 14, 2018	16.75	16.81	16.63	16.67	2,314,254	+0.00(+0.00%)
Nov 13, 2018	16.67	16.87	16.58	16.67	4,507,870	+0.10(+0.61%)
Nov 12, 2018	16.77	16.81	16.55	16.57	4,817,047	-0.48(-2.83%)
Nov 09, 2018	17.05	17.13	16.97	17.05	2,616,349	-0.20(-1.18%)
Nov 08, 2018	17.43	17.48	17.21	17.25	1,721,593	-0.20(-1.16%)
Nov 07, 2018	17.38	17.47	17.26	17.46	1,940,815	+0.19(+1.08%)
Nov 06, 2018	17.25	17.32	17.17	17.27	2,204,342	+0.08(+0.44%)
Nov 05, 2018	17.29	17.30	17.10	17.19	3,501,387	-0.08(-0.49%)
Nov 02, 2018	17.51	17.54	17.21	17.28	2,917,940	+0.04(+0.25%)
Nov 01, 2018	17.14	17.27	17.03	17.24	2,966,516	+0.26(+1.55%)
Oct 31, 2018	17.04	17.12	16.96	16.97	2,855,693	+0.21(+1.26%)
Oct 30, 2018	16.47	16.78	16.40	16.76	6,629,679	+0.44(+2.70%)
Oct 29, 2018	16.71	16.71	16.15	16.32	6,318,862	-0.19(-1.13%)
Oct 26, 2018	16.38	16.70	16.27	16.51	4,382,052	-0.25(-1.51%)
Oct 25, 2018	16.69	16.97	16.66	16.76	3,443,427	-0.07(-0.40%)
Oct 24, 2018	17.36	17.40	16.80	16.83	3,053,460	-0.75(-4.28%)
Oct 23, 2018	17.41	17.64	17.35	17.58	2,527,002	-0.17(-0.95%)
Oct 22, 2018	17.86	17.89	17.68	17.75	2,020,025	+0.00(+0.00%)
Oct 19, 2018	17.70	17.89	17.68	17.75	2,467,681	-0.19(-1.08%)
Oct 18, 2018	18.06	18.13	17.86	17.95	3,871,265	-0.14(-0.75%)
Oct 17, 2018	18.06	18.15	17.94	18.08	2,536,081	-0.08(-0.47%)
Oct 16, 2018	18.15	18.19	18.07	18.17	1,735,026	+0.32(+1.80%)
Oct 15, 2018	17.88	17.95	17.82	17.85	2,303,085	-0.14(-0.80%)
Oct 12, 2018	18.15	18.19	17.78	17.99	1,876,080	+0.10(+0.57%)
Oct 11, 2018	18.20	18.25	17.82	17.89	2,581,107	-0.34(-1.86%)
Oct 10, 2018	18.55	18.56	18.22	18.23	2,638,086	-0.66(-3.49%)
Oct 09, 2018	18.84	18.97	18.77	18.89	1,717,701	-0.14(-0.71%)
Oct 08, 2018	18.89	19.04	18.84	19.02	1,891,668	-0.14(-0.71%)
Oct 05, 2018	19.26	19.29	19.05	19.16	1,449,929	-0.23(-1.18%)
Oct 04, 2018	19.47	19.50	19.27	19.39	1,931,858	-0.25(-1.25%)
Oct 03, 2018	19.68	19.72	19.57	19.63	1,616,139	+0.02(+0.09%)
Oct 02, 2018	19.45	19.65	19.44	19.61	2,782,364	-0.20(-1.02%)
Oct 01, 2018	19.83	19.90	19.76	19.82	2,079,510	-0.18(-0.89%)
Sep 28, 2018	19.97	20.14	19.96	20.00	2,105,228	-0.07(-0.34%)
Sep 27, 2018	20.06	20.16	20.03	20.06	1,975,637	-0.03(-0.17%)
Sep 26, 2018	20.02	20.23	19.98	20.10	1,895,379	-0.07(-0.34%)
Sep 25, 2018	20.22	20.30	20.15	20.16	1,707,224	-0.14(-0.67%)
Sep 24, 2018	20.55	20.55	20.28	20.30	1,290,281	-0.27(-1.32%)
Sep 21, 2018	20.68	20.69	20.56	20.57	1,909,879	-0.01(-0.04%)
Sep 20, 2018	20.51	20.60	20.47	20.58	1,631,519	+0.19(+0.91%)
Sep 19, 2018	20.39	20.47	20.37	20.39	5,262,238	+0.08(+0.37%)
Sep 18, 2018	20.22	20.35	20.22	20.32	1,783,401	+0.00(+0.00%)
Sep 17, 2018	20.34	20.40	20.31	20.32	1,891,472	+0.04(+0.21%)
Sep 14, 2018	20.33	20.38	20.22	20.27	3,429,771	-0.06(-0.29%)
Sep 13, 2018	20.38	20.39	20.17	20.33	4,103,191	+0.36(+1.78%)
Sep 12, 2018	19.96	20.05	19.89	19.98	2,037,030	+0.28(+1.42%)
Sep 11, 2018	19.61	19.75	19.56	19.70	1,225,685	-0.03(-0.13%)
Sep 10, 2018	19.82	19.86	19.70	19.72	989,692	+0.14(+0.69%)
Sep 07, 2018	19.60	19.67	19.52	19.59	1,653,905	-0.21(-1.07%)
Sep 06, 2018	19.83	19.93	19.67	19.80	3,877,143	+0.08(+0.39%)
Sep 05, 2018	19.82	19.88	19.69	19.72	3,058,400	-0.09(-0.47%)

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.