Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	18.93	19.04	18.56	18.80	91,660	-0.10(-0.53%)
Nov 29, 2018	19.36	19.36	18.74	18.91	85,739	-0.30(-1.58%)
Nov 28, 2018	18.21	19.34	17.97	19.21	166,120	+1.07(+5.87%)
Nov 27, 2018	18.41	18.67	18.10	18.14	78,676	-0.49(-2.61%)
Nov 26, 2018	18.48	18.82	18.34	18.63	87,480	+0.25(+1.36%)
Nov 23, 2018	18.28	18.63	18.24	18.38	28,328	-0.01(-0.04%)
Nov 21, 2018		18.39	18.39	18.39	0	+0.02(+0.11%)
Nov 20, 2018	18.58	18.89	18.29	18.37	88,066	-0.53(-2.82%)
Nov 19, 2018	19.14	19.35	18.68	18.90	68,146	-0.26(-1.34%)
Nov 16, 2018	19.36	19.45	18.80	19.15	96,258	-0.33(-1.70%)
Nov 15, 2018	18.74	19.59	18.63	19.49	71,074	+0.63(+3.36%)
Nov 14, 2018	18.84	19.28	18.62	18.85	116,477	+0.20(+1.05%)
Nov 13, 2018	18.74	19.14	18.47	18.66	128,789	+0.03(+0.18%)
Nov 12, 2018	18.86	19.04	18.45	18.62	97,310	-0.27(-1.43%)
Nov 09, 2018	19.09	19.17	18.55	18.89	104,712	-0.38(-1.99%)
Nov 08, 2018	19.22	19.74	18.90	19.28	69,875	+0.01(+0.07%)
Nov 07, 2018	19.58	19.68	19.06	19.26	143,557	-0.19(-0.97%)
Nov 06, 2018	19.56	19.81	19.08	19.45	164,300	-0.17(-0.86%)
Nov 05, 2018	20.22	20.77	19.47	19.62	140,018	-1.14(-5.50%)
Nov 02, 2018	20.85	21.04	20.34	20.76	200,851	+0.04(+0.19%)
Nov 01, 2018	21.82	22.01	20.58	20.72	233,656	-0.98(-4.52%)
Oct 31, 2018	20.75	23.47	19.68	21.70	288,678	+4.04(+22.85%)
Oct 30, 2018	17.36	18.10	17.33	17.66	101,003	+0.32(+1.86%)
Oct 29, 2018	17.42	17.64	17.17	17.34	164,040	+0.11(+0.62%)
Oct 26, 2018	17.13	17.57	16.84	17.23	106,455	-0.27(-1.54%)
Oct 25, 2018	17.46	17.95	17.39	17.50	98,062	+0.16(+0.93%)
Oct 24, 2018	17.90	18.12	17.31	17.34	90,208	-0.56(-3.11%)
Oct 23, 2018	17.87	18.05	17.40	17.90	124,143	-0.30(-1.62%)
Oct 22, 2018	18.32	18.44	18.16	18.19	122,205	-0.08(-0.44%)
Oct 19, 2018	18.49	18.85	17.94	18.28	120,898	-0.26(-1.38%)
Oct 18, 2018	19.12	19.35	18.46	18.53	92,756	-0.67(-3.50%)
Oct 17, 2018	19.65	19.70	19.10	19.20	154,414	-0.48(-2.42%)
Oct 16, 2018	19.29	19.73	19.06	19.68	135,186	+0.50(+2.59%)
Oct 15, 2018	19.26	19.45	19.08	19.18	92,352	-0.14(-0.73%)
Oct 12, 2018	19.63	19.85	19.15	19.32	99,457	+0.01(+0.03%)
Oct 11, 2018	19.62	20.00	19.28	19.32	98,473	-0.44(-2.21%)
Oct 10, 2018	20.80	20.83	19.71	19.75	146,679	-1.03(-4.98%)
Oct 09, 2018	20.71	21.24	20.71	20.79	144,674	+0.00(+0.00%)
Oct 08, 2018	20.67	21.00	20.48	20.79	115,804	+0.04(+0.19%)
Oct 05, 2018	21.26	21.44	20.32	20.75	339,169	-0.47(-2.22%)
Oct 04, 2018	21.39	21.57	20.84	21.22	143,862	-0.22(-1.03%)
Oct 03, 2018	21.26	21.47	21.16	21.44	100,254	+0.17(+0.82%)
Oct 02, 2018	21.76	22.15	21.24	21.26	110,632	-0.62(-2.85%)
Oct 01, 2018	22.24	22.50	21.73	21.89	139,863	-0.23(-1.06%)
Sep 28, 2018	21.81	22.27	21.66	22.12	249,984	+0.23(+1.04%)
Sep 27, 2018	22.14	22.15	21.83	21.90	114,376	-0.25(-1.12%)
Sep 26, 2018	22.59	22.59	21.98	22.14	132,922	-0.46(-2.05%)
Sep 25, 2018	22.87	22.87	22.49	22.61	166,711	-0.30(-1.32%)
Sep 24, 2018	23.24	23.35	22.78	22.91	117,732	-0.46(-1.98%)
Sep 21, 2018	23.57	24.02	23.25	23.37	240,753	-0.13(-0.57%)
Sep 20, 2018	23.41	23.60	23.18	23.51	56,883	+0.19(+0.81%)
Sep 19, 2018	23.51	23.64	23.21	23.32	63,980	-0.16(-0.69%)
Sep 18, 2018	23.39	23.86	23.39	23.48	91,589	+0.10(+0.43%)
Sep 17, 2018	23.70	23.70	23.03	23.38	130,367	-0.33(-1.39%)
Sep 14, 2018	23.78	24.11	23.57	23.71	80,251	-0.07(-0.31%)
Sep 13, 2018	24.00	24.50	23.57	23.78	71,493	-0.21(-0.87%)
Sep 12, 2018	24.08	24.18	23.63	23.99	69,799	-0.14(-0.58%)
Sep 11, 2018	24.09	24.30	23.95	24.13	80,261	-0.01(-0.06%)
Sep 10, 2018	24.35	24.84	24.03	24.15	182,506	-0.07(-0.31%)
Sep 07, 2018	24.41	24.41	24.00	24.22	83,229	-0.30(-1.23%)
Sep 06, 2018	24.84	24.95	24.32	24.52	72,699	-0.15(-0.63%)
Sep 05, 2018	24.86	24.86	24.37	24.68	70,399	-0.16(-0.65%)

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.