Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	17.25	17.33	16.60	17.32	588,900	+0.10(+0.58%)
Nov 29, 2018	17.53	17.65	16.99	17.22	492,241	-0.15(-0.86%)
Nov 28, 2018	16.00	17.40	15.76	17.37	507,071	+1.57(+9.94%)
Nov 27, 2018	15.98	16.51	15.76	15.80	608,062	-0.35(-2.17%)
Nov 26, 2018	16.29	16.51	15.82	16.15	443,870	+0.03(+0.19%)
Nov 23, 2018	15.28	16.20	15.28	16.12	211,500	+0.70(+4.54%)
Nov 21, 2018		15.42	15.42	15.42	0	+0.61(+4.12%)
Nov 20, 2018	15.22	15.63	14.63	14.81	709,310	-0.67(-4.33%)
Nov 19, 2018	16.45	16.66	15.40	15.48	686,530	-1.30(-7.75%)
Nov 16, 2018	15.79	16.93	15.68	16.78	697,000	+0.70(+4.35%)
Nov 15, 2018	15.40	16.15	15.23	16.08	573,430	+0.66(+4.28%)
Nov 14, 2018	15.92	16.25	15.15	15.42	439,508	-0.53(-3.32%)
Nov 13, 2018	15.88	16.63	15.80	15.95	454,587	+0.04(+0.28%)
Nov 12, 2018	16.55	16.84	15.75	15.90	618,989	-0.90(-5.33%)
Nov 09, 2018	14.56	18.08	13.70	16.80	4,391,400	-3.83(-18.57%)
Nov 08, 2018	21.28	21.99	20.17	20.63	667,748	-0.68(-3.19%)
Nov 07, 2018	21.22	22.15	20.95	21.31	782,787	+0.20(+0.95%)
Nov 06, 2018	21.44	21.68	20.52	21.11	452,902	-0.37(-1.72%)
Nov 05, 2018	21.50	21.92	20.90	21.48	199,977	-0.86(-3.85%)
Nov 02, 2018	22.17	22.83	21.98	22.34	356,500	+0.18(+0.81%)
Nov 01, 2018	21.96	22.18	21.33	22.16	423,896	+0.20(+0.91%)
Oct 31, 2018	20.95	22.32	20.95	21.96	508,891	+1.19(+5.73%)
Oct 30, 2018	19.63	20.79	19.34	20.77	391,325	+1.07(+5.43%)
Oct 29, 2018	20.54	20.79	19.28	19.70	309,356	-0.57(-2.81%)
Oct 26, 2018	20.05	20.81	19.65	20.27	292,400	-0.15(-0.73%)
Oct 25, 2018	19.99	21.11	19.78	20.42	516,732	+0.60(+3.03%)
Oct 24, 2018	21.21	21.71	19.79	19.82	561,607	-1.34(-6.33%)
Oct 23, 2018	21.29	21.42	20.12	21.16	393,020	-0.60(-2.76%)
Oct 22, 2018	21.36	22.06	20.83	21.76	272,075	+0.40(+1.87%)
Oct 19, 2018	21.51	22.09	21.29	21.36	354,600	-0.04(-0.19%)
Oct 18, 2018	21.26	21.93	21.18	21.40	397,851	+0.07(+0.33%)
Oct 17, 2018	21.02	21.42	20.73	21.33	284,669	+0.11(+0.52%)
Oct 16, 2018	20.38	21.43	20.00	21.22	600,809	+0.96(+4.74%)
Oct 15, 2018	20.64	20.83	19.91	20.26	628,619	-0.51(-2.46%)
Oct 12, 2018	20.64	20.96	20.40	20.77	461,900	+0.66(+3.28%)
Oct 11, 2018	20.81	21.09	20.05	20.11	952,521	-0.75(-3.60%)
Oct 10, 2018	21.74	21.96	20.51	20.86	1,159,074	-0.79(-3.65%)
Oct 09, 2018	21.19	21.95	21.19	21.65	620,720	+0.35(+1.64%)
Oct 08, 2018	21.64	21.97	20.46	21.30	778,572	-0.34(-1.57%)
Oct 05, 2018	23.06	23.65	21.56	21.64	836,400	-1.76(-7.52%)
Oct 04, 2018	24.00	24.18	23.11	23.40	556,971	-0.77(-3.19%)
Oct 03, 2018	23.83	24.42	23.48	24.17	671,848	+0.35(+1.47%)
Oct 02, 2018	24.38	24.64	23.55	23.82	671,509	-0.56(-2.30%)
Oct 01, 2018	23.86	24.48	23.48	24.38	844,866	+0.44(+1.84%)
Sep 28, 2018	22.89	24.34	22.75	23.94	1,278,600	+1.80(+8.13%)
Sep 27, 2018	24.72	24.85	21.99	22.14	1,094,600	-2.64(-10.65%)
Sep 26, 2018	25.20	25.23	24.48	24.78	1,242,099	-0.42(-1.67%)
Sep 25, 2018	24.12	25.35	23.90	25.20	1,114,691	+1.36(+5.70%)
Sep 24, 2018	23.78	24.57	23.30	23.84	554,760	-0.21(-0.87%)
Sep 21, 2018	23.88	24.58	23.71	24.05	3,069,600	+0.07(+0.29%)
Sep 20, 2018	23.59	24.34	23.17	23.98	611,576	+0.49(+2.09%)
Sep 19, 2018	24.40	24.46	22.92	23.49	889,735	-0.98(-4.00%)
Sep 18, 2018	23.79	24.72	23.68	24.47	515,983	+0.74(+3.12%)
Sep 17, 2018	24.42	24.70	23.65	23.73	727,268	-0.69(-2.83%)
Sep 14, 2018	25.13	25.32	22.91	24.42	1,412,400	-0.97(-3.82%)
Sep 13, 2018	25.02	25.55	24.17	25.39	1,353,906	+0.41(+1.64%)
Sep 12, 2018	25.12	25.29	24.55	24.98	495,495	-0.19(-0.75%)
Sep 11, 2018	25.58	25.67	24.50	25.17	1,394,244	-0.33(-1.29%)
Sep 10, 2018	26.47	26.47	25.17	25.50	1,037,814	-0.75(-2.86%)
Sep 07, 2018	26.36	26.55	25.89	26.25	574,700	-0.22(-0.83%)
Sep 06, 2018	27.15	27.37	26.09	26.47	566,366	-0.68(-2.50%)
Sep 05, 2018	27.74	27.81	27.00	27.15	545,099	-0.59(-2.13%)

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.