Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	14.58	14.70	14.38	14.57	1,975,818	-0.08(-0.57%)
Nov 29, 2018	14.81	14.97	14.57	14.66	2,850,478	+0.03(+0.19%)
Nov 28, 2018	14.19	14.68	14.13	14.63	2,702,741	+0.44(+3.07%)
Nov 27, 2018	14.58	14.66	14.16	14.19	3,060,229	-0.38(-2.61%)
Nov 26, 2018	14.73	14.97	14.55	14.57	1,305,575	-0.11(-0.76%)
Nov 23, 2018	14.96	15.15	14.58	14.68	1,429,103	-0.42(-2.76%)
Nov 21, 2018		15.10	15.10	15.10	0	+0.46(+3.16%)
Nov 20, 2018	14.95	14.95	14.42	14.64	2,751,070	-0.20(-1.37%)
Nov 19, 2018	14.93	15.25	14.77	14.84	3,243,249	-0.10(-0.68%)
Nov 16, 2018	14.30	15.05	14.27	14.94	5,882,316	+0.67(+4.67%)
Nov 15, 2018	14.65	15.01	13.97	14.28	5,185,916	-0.54(-3.63%)
Nov 14, 2018	14.44	15.01	14.42	14.81	3,897,122	+0.25(+1.72%)
Nov 13, 2018	14.68	14.84	14.22	14.56	2,285,546	-0.08(-0.57%)
Nov 12, 2018	14.99	15.00	14.49	14.65	2,633,361	-0.44(-2.89%)
Nov 09, 2018	15.00	15.14	14.71	15.08	2,716,052	-0.09(-0.61%)
Nov 08, 2018	15.12	15.33	15.05	15.18	2,405,378	-0.03(-0.18%)
Nov 07, 2018	15.50	15.50	15.18	15.20	2,540,365	-0.18(-1.14%)
Nov 06, 2018	15.51	15.63	15.29	15.38	1,744,061	-0.14(-0.90%)
Nov 05, 2018	15.85	15.89	15.35	15.52	2,628,105	-0.37(-2.33%)
Nov 02, 2018	15.87	15.89	15.59	15.89	2,407,457	-0.02(-0.12%)
Nov 01, 2018	15.56	16.03	15.54	15.91	2,946,695	+0.69(+4.50%)
Oct 31, 2018	15.20	15.27	14.99	15.22	2,524,407	-0.14(-0.90%)
Oct 30, 2018	15.09	15.41	15.00	15.36	1,832,121	+0.19(+1.22%)
Oct 29, 2018	15.14	15.64	15.08	15.18	2,545,549	-0.02(-0.12%)
Oct 26, 2018	15.06	15.47	14.93	15.19	4,250,828	+0.19(+1.23%)
Oct 25, 2018	15.67	15.79	14.95	15.01	4,500,789	-0.73(-4.65%)
Oct 24, 2018	16.06	16.19	15.71	15.74	2,912,615	-0.28(-1.73%)
Oct 23, 2018	16.26	16.37	15.88	16.02	2,622,748	+0.13(+0.82%)
Oct 22, 2018	16.04	16.05	15.71	15.89	2,597,545	-0.24(-1.49%)
Oct 19, 2018	16.25	16.35	16.05	16.13	1,663,114	-0.09(-0.57%)
Oct 18, 2018	16.13	16.51	16.08	16.22	2,498,871	-0.06(-0.34%)
Oct 17, 2018	16.35	16.49	16.08	16.28	2,578,083	-0.03(-0.17%)
Oct 16, 2018	16.49	16.50	16.12	16.31	2,681,636	-0.02(-0.11%)
Oct 15, 2018	16.33	16.68	16.27	16.32	3,639,702	+0.22(+1.38%)
Oct 12, 2018	16.49	16.62	15.87	16.10	4,322,931	-0.55(-3.28%)
Oct 11, 2018	16.15	16.80	15.95	16.65	4,985,400	+0.66(+4.11%)
Oct 10, 2018	16.19	16.21	15.73	15.99	3,161,602	-0.01(-0.06%)
Oct 09, 2018	15.89	16.10	15.68	16.00	3,031,110	-0.09(-0.58%)
Oct 08, 2018	15.60	16.11	15.56	16.09	2,308,724	+0.30(+1.88%)
Oct 05, 2018	15.84	15.95	15.67	15.80	2,798,301	-0.04(-0.23%)
Oct 04, 2018	15.83	15.94	15.60	15.83	2,701,484	+0.07(+0.47%)
Oct 03, 2018	16.01	16.15	15.67	15.76	2,809,246	-0.25(-1.56%)
Oct 02, 2018	16.05	16.26	15.95	16.01	3,012,056	+0.13(+0.82%)
Oct 01, 2018	16.18	16.19	15.71	15.88	2,662,902	-0.33(-2.06%)
Sep 28, 2018	16.10	16.41	16.02	16.21	3,800,941	+0.24(+1.51%)
Sep 27, 2018	16.21	16.35	15.94	15.97	5,033,840	+0.54(+3.48%)
Sep 26, 2018	15.52	15.75	15.36	15.43	5,840,327	-0.14(-0.89%)
Sep 25, 2018	15.73	15.87	15.54	15.57	2,857,317	+0.06(+0.36%)
Sep 24, 2018	15.78	15.90	15.47	15.52	2,858,289	-0.16(-1.00%)
Sep 21, 2018	15.56	15.94	15.45	15.68	3,180,511	-0.08(-0.53%)
Sep 20, 2018	15.75	15.84	15.55	15.76	4,700,380	+0.20(+1.31%)
Sep 19, 2018	15.48	15.65	15.15	15.56	3,104,968	+0.24(+1.57%)
Sep 18, 2018	15.27	15.68	15.17	15.31	4,872,358	+0.21(+1.41%)
Sep 17, 2018	15.03	15.19	14.78	15.10	3,173,407	+0.32(+2.19%)
Sep 14, 2018	14.67	14.90	14.61	14.78	2,649,023	+0.14(+0.95%)
Sep 13, 2018	14.94	14.98	14.61	14.64	3,103,842	-0.10(-0.69%)
Sep 12, 2018	14.23	14.89	14.09	14.74	3,760,375	+0.49(+3.45%)
Sep 11, 2018	14.19	14.34	14.06	14.25	2,490,224	-0.03(-0.19%)
Sep 10, 2018	14.76	14.85	14.26	14.28	4,753,564	-0.48(-3.26%)
Sep 07, 2018	14.64	14.88	14.46	14.76	4,758,030	-0.03(-0.19%)
Sep 06, 2018	15.01	15.15	14.66	14.79	2,658,245	-0.13(-0.87%)
Sep 05, 2018	15.27	15.29	14.82	14.92	3,328,661	-0.28(-1.83%)

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.