Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	19.07	19.30	18.32	18.64	42,548	-0.52(-2.73%)
Nov 29, 2018	18.92	19.34	18.88	19.16	12,616	+0.18(+0.95%)
Nov 28, 2018	18.57	19.16	18.44	18.98	33,360	+0.32(+1.70%)
Nov 27, 2018	18.54	18.76	18.54	18.67	11,158	+0.09(+0.46%)
Nov 26, 2018	18.61	18.78	18.30	18.58	19,796	+0.08(+0.42%)
Nov 23, 2018	18.50	18.56	18.37	18.50	8,626	-0.09(-0.46%)
Nov 21, 2018		18.59	18.59	18.59	0	+0.08(+0.42%)
Nov 20, 2018	18.50	18.72	18.23	18.51	34,588	-0.14(-0.74%)
Nov 19, 2018	18.64	19.04	18.55	18.65	16,181	-0.08(-0.41%)
Nov 16, 2018	18.74	18.93	18.54	18.73	29,842	-0.12(-0.64%)
Nov 15, 2018	18.45	18.92	18.45	18.85	14,200	+0.28(+1.53%)
Nov 14, 2018	18.70	19.00	18.41	18.56	36,931	-0.22(-1.19%)
Nov 13, 2018	18.80	19.18	18.56	18.79	21,637	-0.03(-0.14%)
Nov 12, 2018	18.72	19.12	18.72	18.81	21,959	+0.05(+0.27%)
Nov 09, 2018	18.77	19.27	18.76	18.76	40,333	-0.03(-0.18%)
Nov 08, 2018	18.66	19.37	18.55	18.80	14,171	+0.04(+0.23%)
Nov 07, 2018	18.68	18.85	18.38	18.75	30,890	+0.21(+1.16%)
Nov 06, 2018	18.52	18.80	18.26	18.54	34,566	+0.01(+0.05%)
Nov 05, 2018	18.36	18.72	18.19	18.53	28,581	+0.14(+0.75%)
Nov 02, 2018	18.45	19.01	18.24	18.39	30,541	+0.03(+0.14%)
Nov 01, 2018	18.55	19.03	18.18	18.37	63,165	-0.15(-0.79%)
Oct 31, 2018	18.44	18.56	18.14	18.51	61,728	+0.24(+1.31%)
Oct 30, 2018	18.07	18.34	17.86	18.27	109,231	+0.21(+1.14%)
Oct 29, 2018	17.86	18.44	17.58	18.07	42,821	+0.38(+2.13%)
Oct 26, 2018	17.20	17.89	17.16	17.69	53,389	+0.31(+1.78%)
Oct 25, 2018	16.98	17.61	16.98	17.38	63,091	+0.48(+2.84%)
Oct 24, 2018	18.08	18.08	16.67	16.90	107,868	-1.29(-7.08%)
Oct 23, 2018	18.36	18.87	17.89	18.19	84,854	-1.10(-5.69%)
Oct 22, 2018	19.73	19.73	18.74	19.28	128,785	-0.45(-2.26%)
Oct 19, 2018	19.63	19.86	19.30	19.73	102,698	-0.02(-0.09%)
Oct 18, 2018	19.95	20.00	19.31	19.75	103,743	-0.21(-1.07%)
Oct 17, 2018	19.96	20.18	19.74	19.96	43,753	-0.07(-0.34%)
Oct 16, 2018	19.91	20.20	19.58	20.03	27,690	+0.21(+1.04%)
Oct 15, 2018	19.96	20.18	19.52	19.82	28,168	-0.16(-0.82%)
Oct 12, 2018	20.73	20.96	19.81	19.99	69,825	-0.62(-3.00%)
Oct 11, 2018	21.07	21.51	20.53	20.61	61,509	-0.51(-2.40%)
Oct 10, 2018	21.15	21.40	20.86	21.11	55,305	-0.05(-0.24%)
Oct 09, 2018	20.99	21.28	20.91	21.16	47,480	+0.12(+0.57%)
Oct 08, 2018	20.97	21.17	20.60	21.04	72,602	+0.07(+0.33%)
Oct 05, 2018	21.52	21.56	20.93	20.97	47,910	-0.51(-2.40%)
Oct 04, 2018	21.05	21.50	20.98	21.49	69,209	+0.44(+2.08%)
Oct 03, 2018	20.77	21.13	20.72	21.05	38,377	+0.36(+1.74%)
Oct 02, 2018	21.18	21.45	20.49	20.69	73,740	-0.44(-2.07%)
Oct 01, 2018	21.29	21.38	20.84	21.13	113,017	+0.11(+0.53%)
Sep 28, 2018	21.46	21.74	20.97	21.02	166,229	-0.51(-2.35%)
Sep 27, 2018	22.06	22.22	21.46	21.52	126,096	-0.44(-1.99%)
Sep 26, 2018	22.30	22.46	21.91	21.96	61,554	-0.35(-1.57%)
Sep 25, 2018	22.71	22.77	22.29	22.31	68,030	-0.47(-2.06%)
Sep 24, 2018	23.76	23.89	22.47	22.78	141,875	-0.77(-3.27%)
Sep 21, 2018	24.53	24.75	23.55	23.55	381,707	-0.97(-3.97%)
Sep 20, 2018	24.53	24.96	24.30	24.53	106,967	+0.03(+0.10%)
Sep 19, 2018	24.35	24.53	24.32	24.50	60,595	+0.15(+0.60%)
Sep 18, 2018	25.56	25.88	24.30	24.35	145,708	-1.09(-4.27%)
Sep 17, 2018	24.49	25.77	24.32	25.44	181,211	+0.95(+3.87%)
Sep 14, 2018	24.25	24.74	24.17	24.49	30,999	+0.27(+1.13%)
Sep 13, 2018	24.11	24.41	24.05	24.22	28,604	+0.11(+0.46%)
Sep 12, 2018	24.75	24.75	23.99	24.11	77,906	-0.85(-3.42%)
Sep 11, 2018	24.35	25.05	24.35	24.96	94,105	+0.58(+2.38%)
Sep 10, 2018	24.24	24.75	24.20	24.38	61,179	+0.20(+0.81%)
Sep 07, 2018	24.42	24.49	24.11	24.18	51,354	-0.24(-0.98%)
Sep 06, 2018	24.28	24.53	24.28	24.42	13,545	+0.04(+0.18%)
Sep 05, 2018	24.45	24.50	24.33	24.38	13,920	-0.07(-0.28%)

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.