Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	17.15	17.29	16.94	17.21	2,024,100	+0.09(+0.53%)
Nov 29, 2018	17.30	17.30	16.63	17.12	2,126,418	-0.18(-1.04%)
Nov 28, 2018	16.82	17.32	16.48	17.30	3,308,923	+0.39(+2.31%)
Nov 27, 2018	16.38	17.16	16.38	16.91	2,432,193	+0.23(+1.38%)
Nov 26, 2018	16.00	16.73	16.00	16.68	3,045,583	+0.97(+6.17%)
Nov 23, 2018	16.05	16.11	15.70	15.71	1,399,100	-0.44(-2.72%)
Nov 21, 2018		16.15	16.15	16.15	0	+1.31(+8.83%)
Nov 20, 2018	15.00	15.08	14.14	14.84	6,126,704	-0.60(-3.89%)
Nov 19, 2018	15.63	15.90	15.09	15.44	3,909,881	-0.17(-1.09%)
Nov 16, 2018	15.81	15.93	15.17	15.61	3,868,100	-0.37(-2.32%)
Nov 15, 2018	15.60	16.05	15.01	15.98	4,808,634	+0.46(+2.96%)
Nov 14, 2018	15.37	16.12	15.24	15.52	4,113,763	+0.34(+2.24%)
Nov 13, 2018	14.84	15.65	14.84	15.18	3,726,088	+0.23(+1.54%)
Nov 12, 2018	15.50	15.64	14.94	14.95	3,596,088	-0.60(-3.86%)
Nov 09, 2018	17.03	17.07	15.50	15.55	6,728,200	-1.75(-10.12%)
Nov 08, 2018	16.74	17.64	16.61	17.30	3,292,919	+0.40(+2.37%)
Nov 07, 2018	17.48	17.75	16.85	16.90	3,421,786	-0.43(-2.48%)
Nov 06, 2018	17.55	17.75	16.91	17.33	3,147,124	-0.21(-1.20%)
Nov 05, 2018	17.92	18.25	17.48	17.54	2,532,141	-0.55(-3.04%)
Nov 02, 2018	18.77	19.12	17.86	18.09	2,730,600	-0.59(-3.16%)
Nov 01, 2018	18.60	19.01	17.85	18.68	4,028,683	+0.13(+0.70%)
Oct 31, 2018	17.59	19.32	17.14	18.55	9,918,680	+2.54(+15.87%)
Oct 30, 2018	15.14	16.12	15.01	16.01	4,524,069	+0.48(+3.09%)
Oct 29, 2018	16.91	17.00	15.37	15.53	5,988,860	-1.21(-7.23%)
Oct 26, 2018	17.11	17.29	16.37	16.74	3,426,700	-0.78(-4.45%)
Oct 25, 2018	16.58	17.55	16.51	17.52	3,754,162	+1.14(+6.96%)
Oct 24, 2018	16.34	17.40	16.29	16.38	6,108,889	+0.08(+0.49%)
Oct 23, 2018	15.92	16.44	15.02	16.30	7,265,023	+0.03(+0.18%)
Oct 22, 2018	16.61	16.88	16.26	16.27	2,770,481	-0.33(-1.99%)
Oct 19, 2018	17.14	17.59	16.39	16.60	4,478,900	-0.52(-3.04%)
Oct 18, 2018	18.03	18.08	17.02	17.12	3,648,251	-1.02(-5.62%)
Oct 17, 2018	18.04	18.45	17.51	18.14	3,263,506	+0.18(+1.00%)
Oct 16, 2018	17.27	18.18	16.65	17.96	8,000,363	+0.84(+4.91%)
Oct 15, 2018	16.88	17.30	16.60	17.12	3,677,627	+0.14(+0.82%)
Oct 12, 2018	17.45	17.54	16.62	16.98	3,173,300	-0.12(-0.70%)
Oct 11, 2018	17.15	17.58	16.66	17.10	3,165,005	-0.18(-1.04%)
Oct 10, 2018	17.73	18.07	17.22	17.28	4,280,958	-0.40(-2.26%)
Oct 09, 2018	16.80	17.84	16.41	17.68	6,582,427	+0.84(+4.99%)
Oct 08, 2018	17.42	17.48	16.53	16.84	4,946,093	-0.77(-4.37%)
Oct 05, 2018	18.27	18.42	17.16	17.61	6,373,000	-0.86(-4.66%)
Oct 04, 2018	18.86	18.99	18.28	18.47	2,258,654	-0.48(-2.53%)
Oct 03, 2018	18.72	19.42	18.69	18.95	3,345,720	+0.34(+1.83%)
Oct 02, 2018	19.44	19.75	18.56	18.61	4,805,910	-1.03(-5.24%)
Oct 01, 2018	19.55	19.94	19.55	19.64	1,796,876	-0.11(-0.56%)
Sep 28, 2018	19.69	20.23	19.59	19.75	1,906,100	+0.00(+0.00%)
Sep 27, 2018	19.75	19.97	19.36	19.75	2,114,255	-0.17(-0.85%)
Sep 26, 2018	19.96	20.23	19.79	19.92	2,256,307	+0.01(+0.05%)
Sep 25, 2018	19.70	20.34	19.58	19.91	3,046,242	+0.23(+1.17%)
Sep 24, 2018	19.40	19.96	19.29	19.68	3,144,584	+0.18(+0.92%)
Sep 21, 2018	19.64	19.75	19.38	19.50	2,332,200	-0.06(-0.31%)
Sep 20, 2018	20.37	20.42	19.50	19.56	3,177,117	-0.63(-3.12%)
Sep 19, 2018	19.94	20.32	19.94	20.19	1,764,587	+0.19(+0.95%)
Sep 18, 2018	19.80	20.17	19.55	20.00	2,701,374	+0.13(+0.65%)
Sep 17, 2018	20.30	20.30	19.78	19.87	3,451,059	-0.33(-1.63%)
Sep 14, 2018	19.89	20.44	19.84	20.20	3,473,900	+0.41(+2.07%)
Sep 13, 2018	19.61	20.10	19.60	19.79	3,347,972	+0.34(+1.75%)
Sep 12, 2018	18.26	19.52	18.25	19.45	5,873,559	+0.79(+4.23%)
Sep 11, 2018	18.50	18.92	18.39	18.66	3,566,590	+0.16(+0.86%)
Sep 10, 2018	18.95	19.07	18.33	18.50	4,909,181	-0.59(-3.09%)
Sep 07, 2018	18.89	19.34	18.61	19.09	3,667,700	+0.07(+0.37%)
Sep 06, 2018	20.29	20.68	18.84	19.02	6,452,493	-1.18(-5.84%)
Sep 05, 2018	20.12	20.35	19.64	20.20	3,017,021	+0.09(+0.45%)

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.