Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	15.91	16.05	15.79	15.93	1,043,089	-0.02(-0.11%)
Nov 29, 2018	15.85	16.08	15.80	15.95	1,124,620	+0.03(+0.16%)
Nov 28, 2018	15.78	16.02	15.58	15.92	2,076,565	+0.16(+0.99%)
Nov 27, 2018	16.12	16.26	15.76	15.76	1,189,865	-0.45(-2.78%)
Nov 26, 2018	15.95	16.26	15.89	16.21	876,950	+0.40(+2.52%)
Nov 23, 2018	15.80	15.98	15.76	15.82	455,008	-0.13(-0.80%)
Nov 21, 2018		15.94	15.94	15.94	0	+0.13(+0.82%)
Nov 20, 2018	16.13	16.16	15.64	15.81	1,420,208	-0.51(-3.13%)
Nov 19, 2018	16.74	16.74	15.94	16.32	1,308,403	-0.38(-2.28%)
Nov 16, 2018	16.73	16.82	16.45	16.71	1,075,925	-0.14(-0.82%)
Nov 15, 2018	16.54	16.98	16.42	16.84	1,278,962	+0.19(+1.14%)
Nov 14, 2018	17.10	17.14	16.38	16.65	1,393,524	-0.31(-1.84%)
Nov 13, 2018	16.97	17.37	16.91	16.97	1,832,237	+0.10(+0.56%)
Nov 12, 2018	16.79	17.20	16.70	16.87	1,230,057	+0.05(+0.31%)
Nov 09, 2018	17.31	17.47	16.69	16.82	1,580,674	-0.49(-2.85%)
Nov 08, 2018	16.92	17.32	16.88	17.31	989,959	+0.37(+2.20%)
Nov 07, 2018	16.85	16.96	16.58	16.94	918,104	+0.13(+0.77%)
Nov 06, 2018	16.52	16.92	16.51	16.81	844,775	+0.33(+2.00%)
Nov 05, 2018	16.41	16.82	16.28	16.48	1,222,670	+0.05(+0.32%)
Nov 02, 2018	16.84	16.95	16.26	16.43	1,307,215	-0.29(-1.71%)
Nov 01, 2018	16.76	16.97	16.42	16.71	1,643,664	+0.10(+0.63%)
Oct 31, 2018	16.12	16.88	16.07	16.61	1,709,838	+0.74(+4.64%)
Oct 30, 2018	15.63	15.90	15.46	15.87	1,009,149	+0.26(+1.66%)
Oct 29, 2018	15.52	15.90	15.43	15.62	1,231,832	+0.30(+1.98%)
Oct 26, 2018	15.42	15.50	15.03	15.31	1,071,882	-0.23(-1.45%)
Oct 25, 2018	15.20	15.64	15.16	15.54	1,381,658	+0.37(+2.45%)
Oct 24, 2018	15.95	15.99	15.14	15.16	1,775,870	-0.84(-5.25%)
Oct 23, 2018	16.06	16.21	15.87	16.00	954,171	-0.29(-1.81%)
Oct 22, 2018	16.39	16.62	16.28	16.30	678,928	-0.07(-0.42%)
Oct 19, 2018	16.53	16.75	16.29	16.37	766,884	-0.22(-1.30%)
Oct 18, 2018	16.99	17.09	16.49	16.58	1,279,510	-0.47(-2.74%)
Oct 17, 2018	16.89	17.13	16.71	17.05	1,730,508	+0.25(+1.49%)
Oct 16, 2018	16.45	16.84	16.29	16.80	1,269,920	+0.48(+2.97%)
Oct 15, 2018	16.36	16.43	16.20	16.32	914,620	-0.03(-0.21%)
Oct 12, 2018	16.52	16.60	16.01	16.35	1,453,245	+0.16(+0.96%)
Oct 11, 2018	16.75	16.75	16.18	16.20	1,538,022	-0.57(-3.41%)
Oct 10, 2018	17.28	17.37	16.76	16.77	1,352,467	-0.56(-3.25%)
Oct 09, 2018	17.07	17.38	16.97	17.33	1,719,005	+0.20(+1.16%)
Oct 08, 2018	17.19	17.20	16.90	17.13	1,035,983	+0.06(+0.36%)
Oct 05, 2018	17.53	17.54	17.07	17.07	979,920	-0.39(-2.23%)
Oct 04, 2018	17.58	17.69	17.38	17.46	1,160,949	-0.14(-0.79%)
Oct 03, 2018	17.53	17.67	17.32	17.60	891,015	+0.16(+0.89%)
Oct 02, 2018	17.55	17.76	17.36	17.44	1,187,326	-0.10(-0.59%)
Oct 01, 2018	18.00	18.11	17.46	17.55	1,359,355	-0.35(-1.93%)
Sep 28, 2018	17.48	18.04	17.48	17.89	2,146,653	+0.39(+2.23%)
Sep 27, 2018	17.50	17.75	17.35	17.50	1,329,962	+0.07(+0.40%)
Sep 26, 2018	17.48	17.67	17.22	17.43	1,267,189	-0.02(-0.10%)
Sep 25, 2018	17.58	17.58	17.42	17.45	1,124,467	-0.08(-0.44%)
Sep 24, 2018	17.66	17.76	17.42	17.53	1,082,992	-0.19(-1.07%)
Sep 21, 2018	17.63	17.74	17.53	17.72	4,062,015	+0.14(+0.79%)
Sep 20, 2018	17.66	17.79	17.55	17.58	1,102,813	-0.02(-0.10%)
Sep 19, 2018	17.41	17.63	17.38	17.60	1,680,113	+0.16(+0.94%)
Sep 18, 2018	17.60	17.60	17.42	17.43	1,216,873	-0.12(-0.69%)
Sep 17, 2018	17.89	17.89	17.49	17.55	1,132,600	-0.29(-1.65%)
Sep 14, 2018	17.74	17.92	17.66	17.85	910,487	+0.15(+0.83%)
Sep 13, 2018	17.81	17.82	17.62	17.70	887,384	-0.05(-0.29%)
Sep 12, 2018	17.83	17.91	17.66	17.75	976,040	-0.11(-0.63%)
Sep 11, 2018	17.90	18.02	17.83	17.87	829,667	-0.05(-0.29%)
Sep 10, 2018	17.83	17.99	17.77	17.92	1,008,364	+0.17(+0.98%)
Sep 07, 2018	17.81	17.88	17.68	17.74	873,402	+0.00(+0.00%)
Sep 06, 2018	17.72	17.93	17.62	17.74	632,491	-0.03(-0.19%)
Sep 05, 2018	17.68	18.24	17.68	17.78	1,307,308	+0.10(+0.54%)

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.