Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	17.24	17.31	17.08	17.17	143,100	-0.04(-0.26%)
Nov 29, 2018	17.07	17.30	17.07	17.21	191,924	+0.34(+1.98%)
Nov 28, 2018	16.81	17.05	16.70	16.88	246,471	+0.03(+0.18%)
Nov 27, 2018	16.99	17.04	16.75	16.85	337,269	-0.31(-1.84%)
Nov 26, 2018	17.14	17.22	17.10	17.16	221,543	+0.29(+1.72%)
Nov 23, 2018	17.00	17.02	16.79	16.88	98,100	-0.77(-4.36%)
Nov 21, 2018		17.64	17.64	17.64	0	+0.38(+2.23%)
Nov 20, 2018	17.69	17.73	17.18	17.26	250,892	-0.68(-3.82%)
Nov 19, 2018	17.92	17.99	17.82	17.95	202,268	-0.02(-0.08%)
Nov 16, 2018	17.88	18.02	17.84	17.96	345,200	-0.05(-0.31%)
Nov 15, 2018	17.69	18.05	17.59	18.02	689,037	+0.41(+2.36%)
Nov 14, 2018	17.62	17.76	17.45	17.60	302,889	+0.09(+0.51%)
Nov 13, 2018	17.59	17.78	17.44	17.51	924,288	-0.25(-1.41%)
Nov 12, 2018	17.97	18.03	17.71	17.76	1,234,098	-0.30(-1.69%)
Nov 09, 2018	17.84	18.11	17.80	18.07	2,395,200	+0.16(+0.87%)
Nov 08, 2018	18.22	18.26	17.87	17.91	1,619,532	-0.25(-1.35%)
Nov 07, 2018	18.24	18.28	18.04	18.16	141,801	+0.10(+0.55%)
Nov 06, 2018	17.91	18.08	17.84	18.05	217,967	+0.06(+0.33%)
Nov 05, 2018	18.12	18.16	17.84	18.00	139,176	+0.22(+1.24%)
Nov 02, 2018	18.04	18.07	17.66	17.77	339,900	-0.07(-0.39%)
Nov 01, 2018	17.73	17.88	17.58	17.84	170,628	+0.01(+0.06%)
Oct 31, 2018	17.75	18.07	17.66	17.84	142,195	+0.50(+2.85%)
Oct 30, 2018	17.17	17.37	17.02	17.34	230,886	+0.12(+0.73%)
Oct 29, 2018	17.42	17.47	17.12	17.21	138,256	+0.02(+0.15%)
Oct 26, 2018	16.85	17.31	16.85	17.19	120,600	+0.01(+0.06%)
Oct 25, 2018	17.11	17.22	17.03	17.18	134,519	-0.15(-0.84%)
Oct 24, 2018	17.70	17.74	17.32	17.32	87,548	-0.57(-3.16%)
Oct 23, 2018	17.98	18.03	17.74	17.89	163,378	-0.52(-2.82%)
Oct 22, 2018	18.49	18.49	18.25	18.41	81,936	-0.09(-0.49%)
Oct 19, 2018	18.57	18.68	18.40	18.50	146,800	+0.00(+0.00%)
Oct 18, 2018	18.78	18.82	18.48	18.50	161,246	-0.28(-1.49%)
Oct 17, 2018	18.89	18.91	18.65	18.78	101,202	-0.19(-1.00%)
Oct 16, 2018	18.85	19.11	18.84	18.97	80,949	+0.03(+0.16%)
Oct 15, 2018	18.93	19.05	18.83	18.94	215,957	+0.11(+0.58%)
Oct 12, 2018	19.01	19.02	18.68	18.83	146,100	-0.12(-0.66%)
Oct 11, 2018	19.25	19.27	18.92	18.95	755,634	-0.52(-2.67%)
Oct 10, 2018	19.97	19.98	19.47	19.48	1,021,710	-0.22(-1.14%)
Oct 09, 2018	19.55	19.79	19.53	19.70	493,701	+0.23(+1.18%)
Oct 08, 2018	19.31	19.48	19.25	19.47	136,886	-0.24(-1.22%)
Oct 05, 2018	19.65	19.74	19.56	19.71	1,385,800	-0.06(-0.33%)
Oct 04, 2018	19.89	19.89	19.71	19.77	706,825	-0.09(-0.43%)
Oct 03, 2018	20.06	20.06	19.79	19.86	895,248	-0.14(-0.70%)
Oct 02, 2018	20.05	20.05	19.89	20.00	301,421	-0.13(-0.65%)
Oct 01, 2018	20.14	20.19	19.91	20.13	3,485,078	+0.24(+1.21%)
Sep 28, 2018	19.88	20.10	19.80	19.89	2,474,400	-0.16(-0.80%)
Sep 27, 2018	20.13	20.19	20.02	20.05	1,423,332	-0.09(-0.45%)
Sep 26, 2018	20.10	20.23	20.10	20.14	487,082	+0.09(+0.47%)
Sep 25, 2018	20.20	20.27	20.02	20.05	68,058	+0.26(+1.29%)
Sep 24, 2018	19.78	19.85	19.75	19.79	39,467	+0.34(+1.75%)
Sep 21, 2018	19.27	19.50	19.24	19.45	53,600	-0.10(-0.51%)
Sep 20, 2018	20.00	20.00	19.50	19.55	84,202	-0.36(-1.78%)
Sep 19, 2018	19.99	20.00	19.84	19.91	245,397	+0.03(+0.13%)
Sep 18, 2018	19.95	20.00	19.81	19.88	31,084	+0.09(+0.48%)
Sep 17, 2018	19.89	19.93	19.70	19.79	44,252	+0.03(+0.15%)
Sep 14, 2018	19.87	19.92	19.70	19.75	39,900	-0.19(-0.93%)
Sep 13, 2018	20.08	20.10	19.77	19.94	83,281	+0.10(+0.50%)
Sep 12, 2018	19.87	20.06	19.83	19.84	36,794	+0.34(+1.74%)
Sep 11, 2018	19.35	19.54	19.34	19.50	28,782	+0.44(+2.31%)
Sep 10, 2018	19.13	19.17	19.03	19.06	24,918	+0.13(+0.71%)
Sep 07, 2018	18.81	18.96	18.80	18.93	23,600	-0.07(-0.39%)
Sep 06, 2018	19.16	19.27	18.87	19.00	21,114	-0.34(-1.76%)
Sep 05, 2018	19.60	19.60	19.28	19.34	29,610	-0.34(-1.70%)

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.