Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	21.65	21.84	20.89	21.79	742,641	+0.00(+0.00%)
Nov 29, 2018	21.32	22.11	20.87	21.79	894,285	+0.43(+2.03%)
Nov 28, 2018	20.02	21.61	19.77	21.36	1,809,433	+1.52(+7.69%)
Nov 27, 2018	19.61	20.08	19.30	19.84	534,010	+0.03(+0.13%)
Nov 26, 2018	19.30	20.17	19.30	19.81	741,316	+0.70(+3.66%)
Nov 23, 2018	18.98	19.57	18.98	19.11	340,892	+0.01(+0.04%)
Nov 21, 2018		19.10	19.10	19.10	0	+0.88(+4.85%)
Nov 20, 2018	18.79	18.86	18.04	18.22	972,543	-0.82(-4.33%)
Nov 19, 2018	19.50	19.74	18.72	19.04	707,056	-0.47(-2.43%)
Nov 16, 2018	20.05	20.24	19.37	19.52	1,051,485	-0.63(-3.14%)
Nov 15, 2018	20.41	20.80	19.69	20.15	1,407,908	-0.37(-1.79%)
Nov 14, 2018	20.21	21.23	20.08	20.52	872,192	+0.43(+2.16%)
Nov 13, 2018	19.34	20.51	19.34	20.09	1,193,070	+0.87(+4.55%)
Nov 12, 2018	19.74	19.82	19.17	19.21	975,072	-0.60(-3.03%)
Nov 09, 2018	20.81	21.60	19.25	19.81	2,595,464	-1.41(-6.64%)
Nov 08, 2018	20.41	21.91	19.58	21.22	2,992,638	+1.16(+5.77%)
Nov 07, 2018	20.14	20.78	19.53	20.06	1,853,349	-0.21(-1.03%)
Nov 06, 2018	20.31	20.61	19.82	20.27	953,337	-0.03(-0.16%)
Nov 05, 2018	20.87	21.05	20.00	20.30	1,370,507	-0.45(-2.17%)
Nov 02, 2018	21.08	21.44	20.38	20.75	1,380,854	-0.13(-0.64%)
Nov 01, 2018	19.29	21.05	19.29	20.89	1,498,535	+1.61(+8.34%)
Oct 31, 2018	18.79	19.76	18.79	19.28	1,006,967	+0.80(+4.33%)
Oct 30, 2018	17.97	18.55	17.66	18.48	2,045,881	+0.37(+2.02%)
Oct 29, 2018	19.04	19.33	18.00	18.11	1,295,493	-0.67(-3.55%)
Oct 26, 2018	19.05	19.24	18.05	18.78	1,628,121	-0.53(-2.76%)
Oct 25, 2018	18.28	19.45	18.25	19.31	1,152,089	+1.22(+6.72%)
Oct 24, 2018	18.54	18.83	18.08	18.10	1,543,295	-0.52(-2.82%)
Oct 23, 2018	19.47	19.71	17.93	18.62	2,773,831	-1.13(-5.74%)
Oct 22, 2018	20.77	20.77	19.74	19.75	933,740	-0.97(-4.66%)
Oct 19, 2018	21.48	21.79	20.66	20.72	2,085,805	-0.86(-3.98%)
Oct 18, 2018	21.48	21.64	21.22	21.58	1,038,220	+0.13(+0.62%)
Oct 17, 2018	21.01	21.79	20.65	21.44	1,726,686	+0.43(+2.06%)
Oct 16, 2018	20.65	21.09	20.39	21.01	1,286,055	+0.42(+2.02%)
Oct 15, 2018	20.37	20.68	19.88	20.59	1,108,796	+0.12(+0.57%)
Oct 12, 2018	20.10	20.61	19.97	20.48	1,603,995	+0.69(+3.49%)
Oct 11, 2018	19.65	20.13	19.56	19.79	1,440,101	+0.07(+0.34%)
Oct 10, 2018	20.29	20.71	19.68	19.72	1,107,571	-0.59(-2.91%)
Oct 09, 2018	19.87	20.41	19.71	20.31	952,196	+0.43(+2.18%)
Oct 08, 2018	20.74	20.74	19.86	19.88	1,145,755	-1.00(-4.79%)
Oct 05, 2018	21.99	22.14	20.48	20.88	1,101,658	-1.02(-4.68%)
Oct 04, 2018	21.85	22.18	21.76	21.90	1,539,511	+0.07(+0.31%)
Oct 03, 2018	21.64	22.18	21.57	21.84	849,577	+0.28(+1.31%)
Oct 02, 2018	21.15	21.58	20.84	21.55	2,103,909	-0.27(-1.22%)
Oct 01, 2018	22.49	22.64	21.75	21.82	906,393	-0.38(-1.73%)
Sep 28, 2018	22.45	22.70	22.15	22.20	764,367	-0.36(-1.59%)
Sep 27, 2018	22.78	22.94	22.53	22.56	820,320	-0.26(-1.13%)
Sep 26, 2018	22.96	23.11	22.79	22.82	549,487	-0.07(-0.33%)
Sep 25, 2018	22.96	23.01	22.67	22.89	672,874	-0.04(-0.18%)
Sep 24, 2018	23.23	23.30	22.73	22.94	1,654,633	-0.42(-1.78%)
Sep 21, 2018	23.30	23.50	22.86	23.35	1,120,023	+0.06(+0.25%)
Sep 20, 2018	23.07	23.30	22.76	23.29	971,400	+0.28(+1.23%)
Sep 19, 2018	23.53	23.73	22.90	23.01	1,131,623	-0.50(-2.13%)
Sep 18, 2018	23.69	23.82	23.41	23.51	884,246	-0.09(-0.39%)
Sep 17, 2018	23.29	23.84	23.11	23.60	1,219,923	+0.27(+1.14%)
Sep 14, 2018	24.19	24.51	22.95	23.34	3,068,752	-0.77(-3.21%)
Sep 13, 2018	25.15	25.51	23.96	24.11	2,217,436	-1.14(-4.52%)
Sep 12, 2018	25.09	25.33	24.83	25.25	555,739	+0.12(+0.46%)
Sep 11, 2018	24.75	25.28	24.44	25.14	1,004,417	+0.32(+1.27%)
Sep 10, 2018	24.86	25.58	24.76	24.82	1,014,338	+0.08(+0.34%)
Sep 07, 2018	24.08	24.81	23.91	24.74	1,686,481	+0.57(+2.37%)
Sep 06, 2018	25.68	25.98	24.09	24.16	1,928,593	-1.44(-5.61%)
Sep 05, 2018	25.89	25.89	25.14	25.60	1,228,089	-0.30(-1.15%)

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.