Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	20.00	20.04	19.34	19.79	1,696,831	-0.30(-1.49%)
Nov 29, 2018	20.25	20.27	19.83	20.08	988,077	-0.14(-0.70%)
Nov 28, 2018	20.20	20.39	19.77	20.23	1,419,994	-0.02(-0.08%)
Nov 27, 2018	19.87	20.25	19.80	20.24	829,895	+0.21(+1.05%)
Nov 26, 2018	19.85	20.16	19.60	20.03	652,697	+0.19(+0.94%)
Nov 23, 2018	19.97	20.12	19.84	19.84	252,571	-0.12(-0.59%)
Nov 21, 2018		19.96	19.96	19.96	0	-0.65(-3.14%)
Nov 20, 2018	20.55	20.91	20.53	20.61	1,599,769	+0.05(+0.27%)
Nov 19, 2018	20.60	20.82	20.30	20.55	1,447,916	-0.04(-0.19%)
Nov 16, 2018	20.05	20.67	19.79	20.59	1,480,631	+0.63(+3.16%)
Nov 15, 2018	19.37	20.16	19.19	19.96	2,678,337	+0.60(+3.10%)
Nov 14, 2018	19.53	19.85	19.18	19.36	1,341,301	-0.05(-0.24%)
Nov 13, 2018	19.10	19.44	19.00	19.41	1,678,881	+0.36(+1.88%)
Nov 12, 2018	19.82	19.82	18.82	19.05	1,409,933	-0.04(-0.20%)
Nov 09, 2018	19.38	19.56	18.91	19.09	2,038,292	-0.40(-2.04%)
Nov 08, 2018	20.18	20.33	19.45	19.49	2,126,992	-0.44(-2.23%)
Nov 07, 2018	19.66	20.64	19.53	19.93	3,013,910	+0.74(+3.86%)
Nov 06, 2018	18.92	19.45	18.75	19.19	2,142,958	+0.18(+0.94%)
Nov 05, 2018	18.37	19.11	18.33	19.01	1,972,479	+0.72(+3.92%)
Nov 02, 2018	18.02	18.38	17.97	18.29	1,500,919	+0.37(+2.04%)
Nov 01, 2018	18.45	18.68	17.90	17.93	1,709,795	-0.55(-2.95%)
Oct 31, 2018	18.46	18.49	18.01	18.47	1,798,073	-0.01(-0.04%)
Oct 30, 2018	17.90	18.69	17.78	18.48	2,352,007	+0.64(+3.58%)
Oct 29, 2018	17.87	17.89	17.60	17.84	1,431,031	+0.09(+0.48%)
Oct 26, 2018	17.61	17.84	17.45	17.76	1,595,682	+0.03(+0.18%)
Oct 25, 2018	17.46	18.02	17.44	17.73	1,586,663	+0.28(+1.61%)
Oct 24, 2018	17.83	17.90	17.41	17.44	1,344,530	-0.33(-1.88%)
Oct 23, 2018	17.56	18.12	17.47	17.78	2,714,034	+0.50(+2.88%)
Oct 22, 2018	17.72	17.80	17.28	17.28	1,002,222	-0.44(-2.46%)
Oct 19, 2018	17.54	17.87	17.36	17.72	1,980,253	+0.23(+1.34%)
Oct 18, 2018	16.95	17.51	16.70	17.48	2,463,733	+0.47(+2.75%)
Oct 17, 2018	16.92	17.14	16.59	17.02	1,053,378	+0.02(+0.09%)
Oct 16, 2018	17.54	17.69	16.99	17.00	1,473,032	-0.58(-3.28%)
Oct 15, 2018	17.80	17.92	17.48	17.58	978,286	-0.35(-1.95%)
Oct 12, 2018	17.91	18.06	17.23	17.93	1,915,152	+0.10(+0.57%)
Oct 11, 2018	17.60	18.22	17.40	17.83	2,838,958	+0.30(+1.73%)
Oct 10, 2018	17.00	17.61	16.82	17.52	2,076,804	+0.62(+3.69%)
Oct 09, 2018	17.37	17.44	16.81	16.90	1,186,856	-0.56(-3.21%)
Oct 08, 2018	17.52	17.84	17.26	17.46	1,035,195	-0.03(-0.18%)
Oct 05, 2018	17.67	18.18	17.37	17.49	2,186,984	-0.23(-1.28%)
Oct 04, 2018	16.01	18.13	16.00	17.72	4,225,642	+1.64(+10.17%)
Oct 03, 2018	15.89	16.11	15.65	16.08	1,322,431	+0.28(+1.77%)
Oct 02, 2018	15.63	15.93	15.59	15.80	1,118,924	+0.12(+0.79%)
Oct 01, 2018	15.83	15.89	15.54	15.68	1,550,211	-0.25(-1.56%)
Sep 28, 2018	16.28	16.43	15.81	15.93	802,913	-0.43(-2.62%)
Sep 27, 2018	16.43	16.74	16.14	16.35	674,986	+0.00(+0.00%)
Sep 26, 2018	16.55	16.59	16.14	16.35	627,217	-0.16(-0.94%)
Sep 25, 2018	16.70	16.74	16.39	16.51	899,688	-0.19(-1.17%)
Sep 24, 2018	16.94	17.09	16.16	16.70	1,269,283	-0.39(-2.28%)
Sep 21, 2018	17.41	17.41	17.02	17.09	1,155,254	-0.31(-1.79%)
Sep 20, 2018	17.48	17.64	17.13	17.41	799,057	+0.08(+0.45%)
Sep 19, 2018	17.02	17.48	16.74	17.33	893,888	+0.19(+1.14%)
Sep 18, 2018	16.98	17.29	16.86	17.13	925,392	+0.16(+0.92%)
Sep 17, 2018	17.02	17.09	16.59	16.98	1,022,616	-0.04(-0.23%)
Sep 14, 2018	16.78	17.41	16.72	17.02	1,115,321	+0.35(+2.10%)
Sep 13, 2018	16.32	16.74	16.32	16.67	602,842	+0.35(+2.15%)
Sep 12, 2018	16.59	16.63	15.93	16.32	1,357,417	-0.47(-2.78%)
Sep 11, 2018	16.94	17.25	16.67	16.78	1,070,516	-0.19(-1.15%)
Sep 10, 2018	16.98	17.19	16.74	16.98	700,581	-0.04(-0.23%)
Sep 07, 2018	16.74	17.09	16.59	17.02	462,512	+0.31(+1.86%)
Sep 06, 2018	16.94	17.06	16.59	16.70	493,727	-0.19(-1.15%)
Sep 05, 2018	16.63	17.06	16.63	16.90	913,310	+0.08(+0.46%)

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.