Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	18.06	18.33	18.06	18.29	85,797	+0.24(+1.32%)
Nov 29, 2018	18.13	18.20	17.93	18.05	75,662	-0.21(-1.18%)
Nov 28, 2018	17.97	18.32	17.78	18.27	117,635	+0.31(+1.73%)
Nov 27, 2018	17.95	18.12	17.87	17.96	121,853	-0.09(-0.49%)
Nov 26, 2018	18.21	18.34	17.99	18.05	109,856	-0.02(-0.09%)
Nov 23, 2018	17.91	18.21	17.91	18.06	44,091	+0.08(+0.44%)
Nov 21, 2018		17.98	17.98	17.98	0	-0.03(-0.18%)
Nov 20, 2018	18.03	18.13	17.87	18.01	113,742	-0.13(-0.70%)
Nov 19, 2018	18.21	18.31	17.99	18.14	83,117	-0.07(-0.39%)
Nov 16, 2018	18.13	18.33	18.06	18.21	83,033	-0.01(-0.04%)
Nov 15, 2018	17.75	18.33	17.65	18.22	184,470	+0.37(+2.10%)
Nov 14, 2018	18.46	18.46	17.80	17.85	190,927	-0.50(-2.73%)
Nov 13, 2018	18.38	18.72	18.35	18.35	105,092	+0.01(+0.04%)
Nov 12, 2018	18.44	18.51	18.27	18.34	87,068	-0.10(-0.52%)
Nov 09, 2018	18.60	18.65	18.37	18.44	70,220	-0.19(-1.03%)
Nov 08, 2018	18.45	18.98	18.45	18.63	84,175	+0.10(+0.56%)
Nov 07, 2018	18.25	18.53	18.01	18.52	233,060	+0.35(+1.93%)
Nov 06, 2018	18.03	18.21	17.87	18.17	183,742	+0.07(+0.40%)
Nov 05, 2018	18.11	18.30	18.02	18.10	122,669	+0.00(+0.00%)
Nov 02, 2018	17.86	18.11	17.82	18.10	132,275	+0.32(+1.79%)
Nov 01, 2018	17.57	17.86	17.57	17.78	156,962	+0.28(+1.63%)
Oct 31, 2018	18.07	18.14	17.48	17.50	181,534	-0.38(-2.12%)
Oct 30, 2018	17.45	17.89	17.40	17.88	192,006	+0.48(+2.77%)
Oct 29, 2018	16.95	17.51	16.69	17.40	231,744	+0.41(+2.42%)
Oct 26, 2018	17.63	17.85	16.72	16.99	226,872	-0.89(-4.96%)
Oct 25, 2018	18.26	18.35	17.59	17.87	243,499	+0.57(+3.29%)
Oct 24, 2018	18.09	18.21	17.26	17.30	128,099	-0.82(-4.54%)
Oct 23, 2018	18.03	18.23	17.97	18.12	218,639	-0.07(-0.39%)
Oct 22, 2018	18.55	18.62	18.15	18.20	141,323	-0.36(-1.96%)
Oct 19, 2018	18.69	18.83	18.51	18.56	119,000	-0.15(-0.80%)
Oct 18, 2018	18.99	19.14	18.70	18.71	138,999	-0.34(-1.79%)
Oct 17, 2018	18.92	19.11	18.66	19.05	132,506	+0.09(+0.46%)
Oct 16, 2018	18.96	19.01	18.62	18.96	116,397	+0.06(+0.29%)
Oct 15, 2018	18.66	18.99	18.55	18.91	159,654	+0.18(+0.97%)
Oct 12, 2018	19.41	19.51	18.33	18.73	227,125	-0.45(-2.35%)
Oct 11, 2018	19.49	19.59	19.16	19.18	357,404	-0.38(-1.94%)
Oct 10, 2018	19.47	19.87	19.47	19.56	249,608	+0.09(+0.45%)
Oct 09, 2018	19.24	19.52	19.18	19.47	256,283	+0.18(+0.94%)
Oct 08, 2018	18.69	19.31	18.60	19.29	264,902	+0.63(+3.39%)
Oct 05, 2018	19.02	19.08	18.56	18.65	652,668	-0.36(-1.87%)
Oct 04, 2018	19.15	19.43	18.95	19.01	145,366	-0.14(-0.74%)
Oct 03, 2018	18.85	19.22	18.72	19.15	135,890	+0.36(+1.94%)
Oct 02, 2018	19.03	19.03	18.70	18.79	154,083	-0.20(-1.04%)
Oct 01, 2018	19.61	19.64	18.80	18.99	262,885	+0.28(+1.52%)
Sep 28, 2018	17.01	18.82	17.01	18.70	162,123	-0.16(-0.84%)
Sep 27, 2018	18.74	19.02	18.74	18.86	131,370	+0.16(+0.85%)
Sep 26, 2018	19.02	19.02	18.62	18.70	104,499	-0.24(-1.25%)
Sep 25, 2018	19.06	19.18	18.90	18.94	71,576	-0.08(-0.42%)
Sep 24, 2018	19.14	19.25	18.90	19.02	112,569	-0.12(-0.62%)
Sep 21, 2018	19.45	19.61	19.02	19.14	424,152	-0.36(-1.83%)
Sep 20, 2018	19.22	19.53	19.22	19.49	93,756	+0.32(+1.65%)
Sep 19, 2018	19.22	19.41	19.18	19.18	76,590	+0.00(+0.00%)
Sep 18, 2018	19.25	19.29	19.18	19.18	66,607	-0.04(-0.21%)
Sep 17, 2018	19.25	19.37	19.14	19.22	96,920	-0.08(-0.41%)
Sep 14, 2018	19.14	19.41	19.10	19.29	96,363	+0.20(+1.04%)
Sep 13, 2018	19.41	19.41	18.98	19.10	107,078	-0.24(-1.23%)
Sep 12, 2018	19.57	19.57	19.22	19.33	114,651	-0.20(-1.01%)
Sep 11, 2018	19.53	19.65	19.41	19.53	126,991	+0.00(+0.00%)
Sep 10, 2018	19.69	19.73	19.53	19.53	76,122	-0.08(-0.40%)
Sep 07, 2018	19.57	19.65	19.49	19.61	73,853	+0.04(+0.20%)
Sep 06, 2018	19.81	19.89	19.57	19.57	107,998	-0.28(-1.39%)
Sep 05, 2018	19.73	19.85	19.57	19.85	95,789	+0.12(+0.60%)

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.