Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	19.08	19.12	18.98	19.09	383,320	-0.04(-0.20%)
Nov 29, 2018	19.14	19.27	19.03	19.13	766,942	-0.10(-0.50%)
Nov 28, 2018	18.88	19.24	18.77	19.23	538,911	+0.60(+3.22%)
Nov 27, 2018	18.66	18.70	18.55	18.63	423,701	-0.12(-0.62%)
Nov 26, 2018	18.55	18.74	18.53	18.74	1,604,816	+0.53(+2.93%)
Nov 23, 2018	18.16	18.36	18.16	18.21	354,620	-0.20(-1.10%)
Nov 21, 2018		18.41	18.41	18.41	0	+0.35(+1.93%)
Nov 20, 2018	18.02	18.31	17.94	18.07	1,318,222	-0.40(-2.15%)
Nov 19, 2018	18.88	18.97	18.45	18.46	852,025	-0.34(-1.80%)
Nov 16, 2018	18.67	18.88	18.58	18.80	642,859	-0.32(-1.67%)
Nov 15, 2018	18.80	19.17	18.71	19.12	716,589	+0.18(+0.97%)
Nov 14, 2018	19.13	19.19	18.79	18.94	1,356,973	-0.03(-0.15%)
Nov 13, 2018	18.99	19.21	18.89	18.97	877,490	+0.08(+0.41%)
Nov 12, 2018	19.30	19.31	18.88	18.89	509,508	-0.44(-2.26%)
Nov 09, 2018	19.41	19.45	19.19	19.32	892,693	-0.38(-1.92%)
Nov 08, 2018	19.80	19.84	19.64	19.70	851,709	-0.36(-1.79%)
Nov 07, 2018	19.88	20.07	19.81	20.06	989,615	+0.30(+1.52%)
Nov 06, 2018	19.65	19.79	19.64	19.76	838,870	+0.06(+0.29%)
Nov 05, 2018	19.76	19.78	19.54	19.70	659,580	-0.09(-0.44%)
Nov 02, 2018	19.86	20.01	19.63	19.79	781,300	+0.47(+2.46%)
Nov 01, 2018	19.21	19.32	18.94	19.31	568,265	+0.21(+1.12%)
Oct 31, 2018	19.11	19.23	18.99	19.10	1,564,914	+0.54(+2.92%)
Oct 30, 2018	17.99	18.56	17.99	18.56	1,137,601	+0.72(+4.02%)
Oct 29, 2018	18.35	18.43	17.63	17.84	1,313,110	-0.34(-1.86%)
Oct 26, 2018	18.12	18.40	17.86	18.18	1,921,763	-0.37(-1.98%)
Oct 25, 2018	18.39	18.65	18.32	18.55	1,693,722	+0.26(+1.43%)
Oct 24, 2018	19.02	19.13	18.29	18.29	1,424,999	-1.01(-5.22%)
Oct 23, 2018	19.13	19.42	18.93	19.30	1,167,289	-0.36(-1.82%)
Oct 22, 2018	19.64	19.73	19.53	19.65	482,885	+0.09(+0.45%)
Oct 19, 2018	19.85	19.93	19.55	19.57	691,277	-0.20(-1.03%)
Oct 18, 2018	20.15	20.16	19.68	19.77	717,267	-0.68(-3.32%)
Oct 17, 2018	20.58	20.58	20.32	20.45	769,073	+0.01(+0.05%)
Oct 16, 2018	20.12	20.48	20.10	20.44	1,215,740	+0.63(+3.18%)
Oct 15, 2018	19.93	19.95	19.69	19.81	1,084,265	-0.13(-0.63%)
Oct 12, 2018	19.88	20.01	19.64	19.93	1,051,059	+0.49(+2.54%)
Oct 11, 2018	19.72	19.95	19.34	19.44	2,057,707	-0.37(-1.86%)
Oct 10, 2018	20.56	20.56	19.81	19.81	3,094,376	-1.05(-5.02%)
Oct 09, 2018	20.84	20.96	20.78	20.85	664,535	-0.32(-1.51%)
Oct 08, 2018	21.21	21.26	20.96	21.17	647,101	-0.23(-1.09%)
Oct 05, 2018	21.60	21.72	21.27	21.41	703,459	-0.30(-1.38%)
Oct 04, 2018	22.07	22.07	21.62	21.71	575,861	-0.36(-1.62%)
Oct 03, 2018	22.20	22.20	22.06	22.07	669,602	-0.17(-0.78%)
Oct 02, 2018	22.28	22.33	22.19	22.24	1,595,757	-0.14(-0.61%)
Oct 01, 2018	22.39	22.49	22.35	22.38	506,621	+0.21(+0.96%)
Sep 28, 2018	22.02	22.21	22.02	22.16	355,755	+0.11(+0.48%)
Sep 27, 2018	22.02	22.12	21.98	22.06	1,529,436	-0.14(-0.61%)
Sep 26, 2018	22.22	22.35	22.17	22.19	381,527	-0.06(-0.26%)
Sep 25, 2018	22.31	22.31	22.18	22.25	449,103	-0.10(-0.43%)
Sep 24, 2018	22.39	22.39	22.25	22.35	574,048	+0.00(+0.00%)
Sep 21, 2018	22.42	22.51	22.34	22.35	385,488	+0.00(+0.00%)
Sep 20, 2018	22.39	22.41	22.27	22.35	2,167,405	+0.05(+0.22%)
Sep 19, 2018	22.27	22.38	22.27	22.30	593,317	+0.08(+0.35%)
Sep 18, 2018	21.99	22.23	21.99	22.22	512,550	+0.29(+1.33%)
Sep 17, 2018	21.98	22.02	21.89	21.93	844,098	-0.02(-0.09%)
Sep 14, 2018	21.83	21.95	21.79	21.95	808,451	+0.48(+2.26%)
Sep 13, 2018	21.42	21.50	21.37	21.47	499,602	+0.18(+0.86%)
Sep 12, 2018	21.29	21.33	21.15	21.28	434,496	-0.11(-0.50%)
Sep 11, 2018	21.36	21.46	21.25	21.39	486,991	-0.13(-0.59%)
Sep 10, 2018	21.50	21.54	21.42	21.51	771,006	+0.15(+0.68%)
Sep 07, 2018	21.32	21.49	21.25	21.37	937,188	-0.29(-1.34%)
Sep 06, 2018	21.73	21.82	21.56	21.66	955,580	-0.07(-0.31%)
Sep 05, 2018	21.83	21.86	21.58	21.73	571,867	-0.30(-1.36%)

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.