Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	15.61	15.73	15.46	15.59	1,088,166	-0.04(-0.29%)
Nov 29, 2018	15.57	15.72	15.37	15.64	996,212	+0.04(+0.24%)
Nov 28, 2018	15.38	15.67	15.38	15.60	567,269	+0.23(+1.46%)
Nov 27, 2018	15.40	15.52	15.15	15.37	1,679,987	-0.09(-0.58%)
Nov 26, 2018	15.52	15.56	15.32	15.46	512,624	+0.08(+0.54%)
Nov 23, 2018	15.39	15.56	15.28	15.38	242,421	-0.04(-0.29%)
Nov 21, 2018		15.43	15.43	15.43	0	+0.10(+0.64%)
Nov 20, 2018	15.79	15.89	15.30	15.33	1,486,833	-0.53(-3.31%)
Nov 19, 2018	15.73	16.01	15.73	15.85	1,354,529	-0.10(-0.61%)
Nov 16, 2018	15.60	16.05	15.49	15.95	891,856	+0.29(+1.87%)
Nov 15, 2018	15.38	15.91	15.12	15.66	2,168,700	+0.14(+0.87%)
Nov 14, 2018	15.75	15.76	15.39	15.52	1,415,487	-0.14(-0.91%)
Nov 13, 2018	15.46	15.77	15.44	15.67	2,000,136	+0.24(+1.56%)
Nov 12, 2018	15.59	15.68	15.40	15.43	719,733	-0.17(-1.11%)
Nov 09, 2018	15.62	15.85	15.49	15.60	909,181	-0.05(-0.34%)
Nov 08, 2018	15.98	15.99	15.20	15.65	2,253,801	-0.44(-2.75%)
Nov 07, 2018	15.22	16.15	15.04	16.09	4,270,212	+1.01(+6.66%)
Nov 06, 2018	14.64	15.86	14.64	15.09	5,655,490	+1.43(+10.43%)
Nov 05, 2018	13.52	13.74	13.45	13.66	1,292,909	+0.16(+1.17%)
Nov 02, 2018	13.62	13.67	13.36	13.51	1,282,876	-0.04(-0.33%)
Nov 01, 2018	13.36	13.74	13.23	13.55	1,436,412	+0.26(+1.92%)
Oct 31, 2018	13.43	13.61	13.28	13.30	2,164,025	-0.10(-0.73%)
Oct 30, 2018	13.32	13.67	13.28	13.39	1,241,435	+0.07(+0.51%)
Oct 29, 2018	13.24	13.72	13.18	13.33	930,181	+0.18(+1.37%)
Oct 26, 2018	13.72	13.76	12.96	13.15	1,800,505	-0.68(-4.89%)
Oct 25, 2018	13.47	13.84	13.39	13.82	1,048,235	+0.39(+2.91%)
Oct 24, 2018	13.81	13.88	13.41	13.43	1,384,764	-0.38(-2.72%)
Oct 23, 2018	13.81	13.87	13.64	13.81	1,191,401	-0.11(-0.81%)
Oct 22, 2018	14.17	14.22	13.91	13.92	476,751	-0.22(-1.54%)
Oct 19, 2018	13.77	14.19	13.77	14.14	1,005,004	+0.35(+2.56%)
Oct 18, 2018	13.90	14.05	13.72	13.78	1,069,144	-0.11(-0.81%)
Oct 17, 2018	14.08	14.10	13.85	13.90	774,153	-0.18(-1.28%)
Oct 16, 2018	13.65	14.16	13.59	14.08	848,211	+0.50(+3.65%)
Oct 15, 2018	13.27	13.72	13.22	13.58	1,207,943	+0.32(+2.43%)
Oct 12, 2018	13.81	13.81	13.14	13.26	1,699,885	-0.44(-3.23%)
Oct 11, 2018	13.87	13.99	13.69	13.70	2,071,832	-0.18(-1.30%)
Oct 10, 2018	14.38	14.48	13.88	13.88	960,315	-0.53(-3.65%)
Oct 09, 2018	14.50	14.54	14.36	14.41	630,909	-0.13(-0.88%)
Oct 08, 2018	14.49	14.62	14.44	14.53	746,784	+0.06(+0.41%)
Oct 05, 2018	14.50	14.68	14.47	14.47	980,482	+0.02(+0.10%)
Oct 04, 2018	14.59	14.62	14.38	14.46	808,626	-0.20(-1.33%)
Oct 03, 2018	14.98	15.07	14.59	14.65	1,348,289	-0.29(-1.91%)
Oct 02, 2018	14.95	15.09	14.88	14.94	623,144	+0.00(+0.00%)
Oct 01, 2018	15.01	15.06	14.87	14.94	1,300,504	-0.03(-0.20%)
Sep 28, 2018	14.71	15.03	14.71	14.97	986,879	+0.19(+1.27%)
Sep 27, 2018	14.55	14.83	14.53	14.78	898,665	+0.28(+1.91%)
Sep 26, 2018	14.68	14.75	14.50	14.50	650,354	-0.21(-1.43%)
Sep 25, 2018	14.78	14.83	14.64	14.71	667,674	-0.07(-0.46%)
Sep 24, 2018	14.99	14.99	14.53	14.78	1,254,889	-0.21(-1.40%)
Sep 21, 2018	15.13	15.22	14.94	14.99	1,573,809	-0.14(-0.94%)
Sep 20, 2018	14.89	15.14	14.83	15.13	850,462	+0.28(+1.87%)
Sep 19, 2018	15.07	15.12	14.82	14.86	775,427	-0.22(-1.44%)
Sep 18, 2018	15.04	15.10	14.96	15.07	915,513	+0.04(+0.30%)
Sep 17, 2018	15.06	15.24	14.93	15.03	1,158,351	-0.04(-0.25%)
Sep 14, 2018	15.09	15.12	14.87	15.07	1,714,145	-0.04(-0.25%)
Sep 13, 2018	15.03	15.25	14.95	15.10	1,618,806	+0.10(+0.65%)
Sep 12, 2018	14.97	15.05	14.87	15.01	857,275	+0.07(+0.50%)
Sep 11, 2018	15.25	15.37	14.92	14.93	1,829,987	-0.33(-2.16%)
Sep 10, 2018	15.16	15.45	15.16	15.26	1,325,934	+0.16(+1.04%)
Sep 07, 2018	15.01	15.13	14.94	15.10	1,089,099	+0.10(+0.65%)
Sep 06, 2018	14.84	15.06	14.84	15.01	1,378,727	+0.18(+1.21%)
Sep 05, 2018	14.62	14.86	14.50	14.83	1,222,609	+0.20(+1.36%)

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.