Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	17.05	17.25	16.75	17.15	654,480	-0.10(-0.58%)
Nov 29, 2018	16.80	17.50	16.80	17.25	1,728,600	+0.25(+1.47%)
Nov 28, 2018	16.30	17.10	16.30	17.00	1,170,950	+0.75(+4.62%)
Nov 27, 2018	16.65	16.95	16.10	16.25	932,215	-0.55(-3.27%)
Nov 26, 2018	17.50	17.60	16.75	16.80	1,084,083	-0.55(-3.17%)
Nov 23, 2018	16.75	17.43	16.75	17.35	532,300	+0.50(+2.97%)
Nov 21, 2018		16.85	16.85	16.85	0	+0.40(+2.43%)
Nov 20, 2018	16.90	17.05	16.35	16.45	509,486	-0.60(-3.52%)
Nov 19, 2018	17.55	17.65	16.75	17.05	745,010	-0.65(-3.67%)
Nov 16, 2018	17.60	17.80	17.15	17.70	532,940	-0.10(-0.56%)
Nov 15, 2018	17.00	17.85	16.95	17.80	397,549	+0.60(+3.49%)
Nov 14, 2018	17.50	17.90	17.15	17.20	553,265	-0.10(-0.58%)
Nov 13, 2018	17.10	18.05	17.10	17.30	497,323	+0.25(+1.47%)
Nov 12, 2018	17.40	17.65	16.95	17.05	386,455	-0.25(-1.45%)
Nov 09, 2018	18.05	18.15	17.12	17.30	460,040	-0.90(-4.95%)
Nov 08, 2018	18.35	18.65	18.10	18.20	490,359	-0.20(-1.09%)
Nov 07, 2018	18.90	19.18	17.65	18.40	629,579	+0.20(+1.10%)
Nov 06, 2018	17.35	18.40	17.05	18.20	926,477	+0.80(+4.60%)
Nov 05, 2018	17.70	17.85	16.95	17.40	550,683	-0.25(-1.42%)
Nov 02, 2018	17.25	17.75	17.12	17.65	352,860	+0.55(+3.22%)
Nov 01, 2018	16.30	17.27	16.05	17.10	401,980	+0.95(+5.88%)
Oct 31, 2018	15.90	16.25	15.80	16.15	523,316	+0.50(+3.19%)
Oct 30, 2018	15.25	15.70	14.85	15.65	823,240	+0.55(+3.64%)
Oct 29, 2018	15.90	16.15	14.90	15.10	805,905	-0.55(-3.51%)
Oct 26, 2018	16.05	16.10	15.10	15.65	576,880	-0.55(-3.40%)
Oct 25, 2018	16.05	16.35	15.85	16.20	486,900	+0.25(+1.57%)
Oct 24, 2018	17.10	17.10	15.90	15.95	514,646	-1.25(-7.27%)
Oct 23, 2018	17.15	17.40	16.80	17.20	348,749	-0.20(-1.15%)
Oct 22, 2018	18.15	18.35	17.15	17.40	374,705	-0.75(-4.13%)
Oct 19, 2018	17.80	18.40	17.55	18.15	324,120	+0.25(+1.40%)
Oct 18, 2018	18.00	18.10	17.70	17.90	432,222	-0.10(-0.56%)
Oct 17, 2018	17.85	18.10	17.35	18.00	300,366	+0.00(+0.00%)
Oct 16, 2018	17.25	18.05	17.05	18.00	413,673	+0.95(+5.57%)
Oct 15, 2018	16.85	17.30	16.40	17.05	684,972	+0.10(+0.59%)
Oct 12, 2018	17.45	17.45	16.62	16.95	505,860	-0.05(-0.29%)
Oct 11, 2018	18.40	18.40	16.75	17.00	790,011	-1.50(-8.11%)
Oct 10, 2018	19.05	19.20	17.55	18.50	796,590	-0.55(-2.89%)
Oct 09, 2018	18.85	19.38	18.85	19.05	541,566	+0.10(+0.53%)
Oct 08, 2018	19.40	19.40	18.60	18.95	570,959	-0.40(-2.07%)
Oct 05, 2018	19.55	19.57	19.15	19.35	376,140	-0.20(-1.02%)
Oct 04, 2018	19.90	20.00	19.50	19.55	530,668	-0.30(-1.51%)
Oct 03, 2018	19.55	20.15	19.35	19.85	441,755	+0.40(+2.06%)
Oct 02, 2018	19.70	19.95	19.35	19.45	777,874	-0.20(-1.02%)
Oct 01, 2018	19.35	20.10	18.85	19.65	618,098	+0.25(+1.29%)
Sep 28, 2018	19.35	19.65	18.85	19.40	741,120	+0.20(+1.04%)
Sep 27, 2018	18.25	19.20	18.15	19.20	685,465	+1.05(+5.79%)
Sep 26, 2018	18.35	18.48	18.10	18.15	563,943	-0.20(-1.09%)
Sep 25, 2018	18.20	18.52	17.90	18.35	617,144	+0.20(+1.10%)
Sep 24, 2018	17.85	18.40	17.85	18.15	429,554	+0.30(+1.68%)
Sep 21, 2018	18.00	18.20	17.70	17.85	1,633,800	-0.20(-1.11%)
Sep 20, 2018	18.05	18.25	17.40	18.05	542,433	+0.00(+0.00%)
Sep 19, 2018	17.15	18.10	17.15	18.05	568,043	+1.00(+5.87%)
Sep 18, 2018	16.90	17.34	16.90	17.05	226,045	+0.15(+0.89%)
Sep 17, 2018	16.95	17.25	16.80	16.90	984,529	+0.00(+0.00%)
Sep 14, 2018	16.95	17.35	16.60	16.90	477,080	-0.05(-0.29%)
Sep 13, 2018	16.90	17.38	16.80	16.95	253,883	+0.05(+0.30%)
Sep 12, 2018	17.00	17.20	16.27	16.90	674,433	-0.05(-0.29%)
Sep 11, 2018	17.30	17.55	16.90	16.95	697,549	-0.40(-2.31%)
Sep 10, 2018	18.05	18.30	17.30	17.35	396,463	-0.65(-3.61%)
Sep 07, 2018	18.25	18.50	18.00	18.00	381,080	-0.20(-1.10%)
Sep 06, 2018	18.55	18.80	18.05	18.20	284,624	-0.45(-2.41%)
Sep 05, 2018	18.60	18.95	18.25	18.65	283,582	+0.05(+0.27%)

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.