Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	17.21	17.39	17.14	17.34	2,061,981	+0.04(+0.22%)
Nov 29, 2018	17.61	17.72	17.22	17.31	1,394,484	-0.38(-2.16%)
Nov 28, 2018	17.27	17.74	16.79	17.69	1,709,780	+0.47(+2.71%)
Nov 27, 2018	17.23	17.42	17.03	17.22	1,435,964	-0.14(-0.81%)
Nov 26, 2018	16.94	17.43	16.86	17.36	1,325,164	+0.63(+3.74%)
Nov 23, 2018	16.95	17.21	16.73	16.74	534,579	-0.56(-3.24%)
Nov 21, 2018		17.30	17.30	17.30	0	+0.36(+2.15%)
Nov 20, 2018	17.60	17.71	16.46	16.93	3,962,179	-1.02(-5.67%)
Nov 19, 2018	18.53	18.78	17.78	17.95	2,253,206	-0.61(-3.27%)
Nov 16, 2018	18.37	18.77	18.35	18.56	2,868,508	-0.02(-0.10%)
Nov 15, 2018	17.82	18.59	17.80	18.58	3,107,001	+0.64(+3.59%)
Nov 14, 2018	18.39	18.57	17.78	17.93	2,681,096	-0.25(-1.39%)
Nov 13, 2018	18.45	18.75	18.02	18.19	5,073,358	-0.50(-2.70%)
Nov 12, 2018	19.99	20.05	18.67	18.69	3,257,248	-1.43(-7.10%)
Nov 09, 2018	20.20	20.42	19.73	20.12	1,940,996	-0.35(-1.69%)
Nov 08, 2018	19.93	20.75	19.93	20.46	1,962,914	+0.45(+2.24%)
Nov 07, 2018	19.46	20.04	19.44	20.02	3,458,630	+0.76(+3.93%)
Nov 06, 2018	18.84	19.51	18.84	19.26	1,289,060	+0.35(+1.83%)
Nov 05, 2018	18.54	19.13	18.54	18.91	1,336,560	+0.35(+1.91%)
Nov 02, 2018	18.91	19.24	18.41	18.56	2,027,506	-0.10(-0.55%)
Nov 01, 2018	18.53	18.69	18.22	18.66	1,941,092	+0.19(+1.01%)
Oct 31, 2018	19.01	19.06	18.33	18.47	3,681,241	-0.13(-0.70%)
Oct 30, 2018	18.21	18.72	17.84	18.61	3,027,138	+1.49(+8.67%)
Oct 29, 2018	17.61	17.77	16.89	17.12	1,583,936	-0.43(-2.45%)
Oct 26, 2018	17.26	17.73	16.91	17.55	1,039,609	+0.08(+0.48%)
Oct 25, 2018	17.37	17.60	17.07	17.47	1,050,167	+0.29(+1.69%)
Oct 24, 2018	17.83	18.03	17.17	17.18	2,238,703	-0.61(-3.41%)
Oct 23, 2018	17.99	18.04	17.67	17.78	1,716,122	-0.61(-3.30%)
Oct 22, 2018	18.52	18.76	18.38	18.39	2,283,370	-0.01(-0.05%)
Oct 19, 2018	18.84	18.97	18.33	18.40	1,140,037	-0.43(-2.28%)
Oct 18, 2018	19.06	19.30	18.72	18.83	816,820	-0.37(-1.95%)
Oct 17, 2018	19.33	19.35	18.91	19.20	1,877,090	-0.27(-1.39%)
Oct 16, 2018	18.83	19.48	18.69	19.47	1,610,985	+0.78(+4.20%)
Oct 15, 2018	18.47	18.81	18.33	18.69	1,065,109	+0.14(+0.76%)
Oct 12, 2018	18.79	18.80	18.21	18.55	2,391,208	+0.08(+0.45%)
Oct 11, 2018	18.78	19.06	18.47	18.47	3,699,734	-0.77(-3.98%)
Oct 10, 2018	20.16	20.25	19.21	19.23	3,445,535	-1.00(-4.94%)
Oct 09, 2018	20.01	20.25	19.96	20.23	2,634,256	+0.17(+0.84%)
Oct 08, 2018	19.70	20.08	19.62	20.06	1,232,564	+0.29(+1.46%)
Oct 05, 2018	20.05	20.18	19.73	19.77	1,768,085	-0.30(-1.49%)
Oct 04, 2018	20.12	20.27	19.91	20.07	1,175,755	-0.15(-0.74%)
Oct 03, 2018	20.48	20.50	20.06	20.22	1,622,849	-0.16(-0.78%)
Oct 02, 2018	19.99	20.63	19.99	20.38	2,467,138	+0.39(+1.96%)
Oct 01, 2018	19.82	20.00	19.62	19.99	1,428,104	+0.25(+1.28%)
Sep 28, 2018	19.45	19.82	19.39	19.74	1,270,336	+0.36(+1.88%)
Sep 27, 2018	19.28	19.42	19.23	19.37	755,581	+0.12(+0.63%)
Sep 26, 2018	19.41	19.52	19.21	19.25	1,243,136	-0.21(-1.06%)
Sep 25, 2018	19.87	19.98	19.42	19.46	2,520,489	-0.35(-1.75%)
Sep 24, 2018	19.79	19.93	19.56	19.80	2,231,529	-0.06(-0.28%)
Sep 21, 2018	19.27	19.93	19.27	19.86	4,151,264	+0.59(+3.05%)
Sep 20, 2018	18.78	19.47	18.68	19.27	2,053,993	+0.60(+3.20%)
Sep 19, 2018	18.22	18.76	18.14	18.67	3,104,567	-0.19(-0.99%)
Sep 18, 2018	18.69	19.01	18.63	18.86	3,185,400	+0.36(+1.92%)
Sep 17, 2018	18.45	19.08	18.45	18.50	3,587,335	+0.10(+0.56%)
Sep 14, 2018	18.32	18.49	18.24	18.40	2,675,147	+0.08(+0.46%)
Sep 13, 2018	18.61	18.85	18.31	18.32	1,947,372	-0.21(-1.15%)
Sep 12, 2018	18.63	18.65	18.39	18.53	1,002,867	-0.11(-0.60%)
Sep 11, 2018	18.80	18.85	18.52	18.64	1,699,682	-0.16(-0.84%)
Sep 10, 2018	18.89	19.08	18.79	18.80	1,128,139	+0.03(+0.15%)
Sep 07, 2018	18.70	18.83	18.47	18.77	993,539	+0.01(+0.05%)
Sep 06, 2018	19.13	19.31	18.76	18.76	1,815,442	-0.37(-1.94%)
Sep 05, 2018	19.09	19.19	18.91	19.13	1,869,960	-0.05(-0.24%)

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.