Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	18.71	19.34	18.71	19.08	540,467	+0.32(+1.69%)
Nov 29, 2018	19.05	19.14	18.75	18.76	462,461	-0.32(-1.66%)
Nov 28, 2018	18.44	19.08	18.29	19.08	944,332	+0.73(+4.01%)
Nov 27, 2018	18.85	18.95	18.29	18.34	615,690	-0.61(-3.20%)
Nov 26, 2018	18.91	19.17	18.80	18.95	553,527	+0.17(+0.91%)
Nov 23, 2018	18.47	18.87	18.47	18.78	198,257	+0.12(+0.64%)
Nov 21, 2018		18.66	18.66	18.66	0	+0.32(+1.72%)
Nov 20, 2018	18.81	18.89	18.25	18.34	579,527	-0.74(-3.89%)
Nov 19, 2018	19.09	19.28	18.99	19.09	919,410	-0.13(-0.67%)
Nov 16, 2018	19.10	19.52	18.99	19.22	679,972	-0.04(-0.22%)
Nov 15, 2018	18.96	19.33	18.76	19.26	559,176	+0.14(+0.71%)
Nov 14, 2018	19.17	19.40	18.90	19.12	861,477	+0.07(+0.36%)
Nov 13, 2018	19.25	19.50	18.94	19.05	791,777	-0.16(-0.85%)
Nov 12, 2018	19.64	19.72	19.20	19.22	699,339	-0.43(-2.17%)
Nov 09, 2018	19.65	19.71	19.40	19.64	1,302,715	-0.12(-0.61%)
Nov 08, 2018	19.86	19.99	19.60	19.76	1,225,661	-0.13(-0.64%)
Nov 07, 2018	19.56	19.91	19.27	19.89	1,149,382	+0.66(+3.42%)
Nov 06, 2018	19.21	19.35	18.70	19.23	1,389,755	-0.01(-0.04%)
Nov 05, 2018	18.72	19.34	18.36	19.24	1,588,856	+0.55(+2.92%)
Nov 02, 2018	19.46	19.76	18.50	18.70	1,172,689	-0.84(-4.29%)
Nov 01, 2018	18.87	19.69	18.53	19.53	1,889,103	+0.85(+4.53%)
Oct 31, 2018	18.50	18.93	18.28	18.69	1,998,979	+0.35(+1.91%)
Oct 30, 2018	17.88	18.55	17.88	18.34	1,614,915	+0.58(+3.27%)
Oct 29, 2018	18.11	18.34	17.53	17.76	683,895	-0.03(-0.19%)
Oct 26, 2018	17.27	17.99	17.21	17.79	975,134	+0.06(+0.34%)
Oct 25, 2018	17.70	17.99	17.34	17.73	1,926,785	+0.26(+1.47%)
Oct 24, 2018	18.11	18.44	17.44	17.47	2,149,928	-0.52(-2.90%)
Oct 23, 2018	18.09	18.24	17.82	17.99	1,054,394	-0.39(-2.14%)
Oct 22, 2018	18.13	18.50	18.02	18.39	1,919,662	+0.15(+0.80%)
Oct 19, 2018	18.33	18.55	17.94	18.24	1,612,155	+0.05(+0.28%)
Oct 18, 2018	18.86	18.86	18.13	18.19	913,083	-0.70(-3.71%)
Oct 17, 2018	19.15	19.20	18.73	18.89	1,585,290	-0.18(-0.94%)
Oct 16, 2018	19.09	19.10	18.76	19.07	1,051,394	+0.29(+1.55%)
Oct 15, 2018	18.46	19.07	18.46	18.78	1,097,514	+0.32(+1.71%)
Oct 12, 2018	19.14	19.15	18.41	18.46	1,829,372	-0.33(-1.77%)
Oct 11, 2018	19.50	19.80	18.78	18.80	1,344,812	-0.75(-3.85%)
Oct 10, 2018	20.34	20.37	19.55	19.55	606,154	-0.86(-4.23%)
Oct 09, 2018	20.15	20.54	20.03	20.41	985,575	+0.29(+1.44%)
Oct 08, 2018	20.22	20.48	19.88	20.12	754,959	-0.09(-0.42%)
Oct 05, 2018	20.43	20.56	19.89	20.21	1,179,594	-0.80(-3.82%)
Oct 04, 2018	21.26	21.39	20.93	21.01	656,852	-0.24(-1.13%)
Oct 03, 2018	21.16	21.40	21.08	21.25	1,268,490	+0.15(+0.69%)
Oct 02, 2018	21.54	21.61	21.01	21.10	585,330	-0.44(-2.06%)
Oct 01, 2018	21.52	21.70	21.44	21.55	598,701	+0.20(+0.96%)
Sep 28, 2018	21.24	21.50	21.14	21.34	656,916	+0.01(+0.04%)
Sep 27, 2018	22.03	22.07	21.29	21.34	623,541	-0.62(-2.84%)
Sep 26, 2018	21.85	22.30	21.72	21.96	517,002	+0.15(+0.67%)
Sep 25, 2018	21.96	22.05	21.67	21.81	390,055	-0.13(-0.58%)
Sep 24, 2018	21.81	21.97	21.54	21.94	617,580	+0.10(+0.47%)
Sep 21, 2018	22.45	22.51	21.81	21.84	719,647	-0.59(-2.63%)
Sep 20, 2018	22.34	22.68	22.33	22.43	595,102	+0.15(+0.69%)
Sep 19, 2018	22.53	22.69	22.12	22.28	684,820	-0.18(-0.80%)
Sep 18, 2018	22.36	22.51	22.01	22.45	895,995	+0.14(+0.61%)
Sep 17, 2018	22.93	22.97	22.17	22.32	1,136,144	-0.60(-2.61%)
Sep 14, 2018	22.99	23.26	22.75	22.92	435,720	-0.09(-0.37%)
Sep 13, 2018	23.39	23.39	22.93	23.00	219,263	-0.27(-1.17%)
Sep 12, 2018	23.15	23.32	22.94	23.28	613,915	+0.14(+0.63%)
Sep 11, 2018	23.54	23.67	23.10	23.13	487,120	-0.49(-2.06%)
Sep 10, 2018	22.64	23.78	22.64	23.62	1,199,059	+0.95(+4.17%)
Sep 07, 2018	22.69	22.94	22.57	22.67	637,603	-0.05(-0.22%)
Sep 06, 2018	23.04	23.11	22.70	22.72	705,033	-0.26(-1.11%)
Sep 05, 2018	22.69	23.14	22.58	22.98	351,190	+0.25(+1.09%)

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.