Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	18.51	18.70	18.25	18.56	2,391,299	-0.09(-0.46%)
Nov 29, 2018	18.41	18.96	18.28	18.65	2,867,259	+0.20(+1.07%)
Nov 28, 2018	18.28	18.62	17.98	18.45	2,486,888	+0.21(+1.13%)
Nov 27, 2018	17.94	18.25	17.78	18.24	2,799,031	+0.11(+0.62%)
Nov 26, 2018	17.85	18.36	17.83	18.13	1,434,901	+0.52(+2.94%)
Nov 23, 2018	17.70	18.01	17.60	17.61	885,065	-0.33(-1.83%)
Nov 21, 2018		17.94	17.94	17.94	0	+0.81(+4.73%)
Nov 20, 2018	17.00	17.47	16.67	17.13	2,806,482	-0.16(-0.90%)
Nov 19, 2018	18.03	18.14	17.21	17.28	1,904,910	-0.88(-4.84%)
Nov 16, 2018	18.22	18.39	17.86	18.16	2,012,334	-0.13(-0.71%)
Nov 15, 2018	17.99	18.43	17.76	18.29	2,685,810	+0.28(+1.53%)
Nov 14, 2018	17.66	18.15	17.65	18.02	2,671,416	+0.52(+2.96%)
Nov 13, 2018	17.65	18.22	17.49	17.50	1,829,059	-0.09(-0.49%)
Nov 12, 2018	17.98	18.04	17.54	17.59	2,201,907	-0.34(-1.92%)
Nov 09, 2018	17.86	18.10	17.62	17.93	3,193,078	-0.21(-1.14%)
Nov 08, 2018	18.65	18.69	18.11	18.14	1,657,723	-0.70(-3.71%)
Nov 07, 2018	18.83	19.00	18.38	18.84	2,419,336	+0.26(+1.38%)
Nov 06, 2018	18.61	18.87	18.35	18.58	2,740,526	+0.03(+0.14%)
Nov 05, 2018	18.41	18.68	18.16	18.55	3,124,264	+0.27(+1.49%)
Nov 02, 2018	18.68	18.81	18.08	18.28	2,905,774	-0.20(-1.11%)
Nov 01, 2018	17.55	18.63	17.47	18.49	4,650,760	+1.23(+7.13%)
Oct 31, 2018	16.91	17.58	16.73	17.26	6,781,197	+0.44(+2.64%)
Oct 30, 2018	17.67	17.86	15.80	16.81	9,589,819	-0.19(-1.11%)
Oct 29, 2018	17.56	17.67	16.90	17.00	5,903,454	-0.21(-1.24%)
Oct 26, 2018	17.23	17.61	16.90	17.21	4,495,914	-0.26(-1.52%)
Oct 25, 2018	17.24	17.65	17.10	17.48	3,811,348	+0.46(+2.71%)
Oct 24, 2018	18.15	18.20	17.01	17.02	2,827,127	-1.12(-6.17%)
Oct 23, 2018	18.20	18.31	17.91	18.14	4,087,849	-0.40(-2.17%)
Oct 22, 2018	19.25	19.37	18.53	18.54	2,209,845	-0.59(-3.08%)
Oct 19, 2018	19.31	19.50	19.02	19.13	1,854,812	-0.14(-0.71%)
Oct 18, 2018	19.48	19.84	19.23	19.26	1,780,236	-0.37(-1.87%)
Oct 17, 2018	19.96	20.00	19.56	19.63	2,271,751	-0.36(-1.79%)
Oct 16, 2018	19.91	20.19	19.69	19.99	2,327,198	+0.17(+0.86%)
Oct 15, 2018	20.08	20.32	19.78	19.82	1,925,663	-0.40(-1.99%)
Oct 12, 2018	20.44	20.72	20.02	20.22	2,611,018	+0.20(+0.98%)
Oct 11, 2018	20.00	20.49	19.78	20.02	4,106,891	+0.03(+0.13%)
Oct 10, 2018	20.86	20.88	19.98	20.00	4,086,104	-0.58(-2.82%)
Oct 09, 2018	21.43	21.47	20.51	20.58	2,426,974	-0.94(-4.37%)
Oct 08, 2018	20.99	21.84	20.99	21.52	3,534,528	+0.35(+1.65%)
Oct 05, 2018	21.29	21.60	21.13	21.17	2,506,601	-0.15(-0.72%)
Oct 04, 2018	21.29	21.95	21.23	21.32	3,029,434	+0.05(+0.24%)
Oct 03, 2018	21.10	21.69	20.84	21.27	7,973,039	-0.40(-1.85%)
Oct 02, 2018	21.78	22.16	21.65	21.67	3,532,751	-0.02(-0.08%)
Oct 01, 2018	22.08	22.22	21.61	21.69	3,424,314	-0.25(-1.13%)
Sep 28, 2018	22.45	22.49	21.90	21.94	5,925,682	-0.66(-2.91%)
Sep 27, 2018	22.91	22.92	22.49	22.60	3,137,440	-0.38(-1.67%)
Sep 26, 2018	23.30	23.61	22.95	22.98	3,021,880	-0.41(-1.75%)
Sep 25, 2018	23.44	23.92	23.27	23.39	3,090,367	-0.19(-0.80%)
Sep 24, 2018	23.54	23.63	23.16	23.58	2,209,526	-0.01(-0.04%)
Sep 21, 2018	23.85	23.99	23.46	23.59	3,318,410	-0.19(-0.79%)
Sep 20, 2018	23.60	24.29	23.48	23.77	4,022,738	+0.24(+1.02%)
Sep 19, 2018	23.54	24.12	23.21	23.54	3,190,636	-0.15(-0.65%)
Sep 18, 2018	24.50	24.63	23.68	23.69	3,832,397	-0.78(-3.18%)
Sep 17, 2018	24.67	25.10	24.41	24.47	3,052,338	-0.24(-0.97%)
Sep 14, 2018	24.94	25.18	24.60	24.71	4,642,239	-0.22(-0.89%)
Sep 13, 2018	25.41	25.58	24.88	24.93	3,892,264	-0.34(-1.35%)
Sep 12, 2018	25.70	25.88	25.21	25.27	1,710,930	-0.41(-1.60%)
Sep 11, 2018	25.53	25.88	25.06	25.68	1,867,350	-0.10(-0.40%)
Sep 10, 2018	26.35	26.45	25.77	25.78	1,420,150	-0.55(-2.08%)
Sep 07, 2018	26.36	26.40	25.83	26.33	1,121,900	-0.26(-1.00%)
Sep 06, 2018	26.54	27.23	26.27	26.59	2,452,659	+0.15(+0.58%)
Sep 05, 2018	25.82	26.46	25.59	26.44	1,723,849	+0.58(+2.25%)

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.