Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	13.42	13.55	13.38	13.53	2,430,736	+0.11(+0.81%)
Nov 29, 2018	13.45	13.51	13.32	13.42	1,877,555	-0.06(-0.44%)
Nov 28, 2018	13.36	13.48	13.31	13.48	2,066,478	+0.13(+0.96%)
Nov 27, 2018	13.51	13.55	13.35	13.35	2,351,119	-0.18(-1.34%)
Nov 26, 2018	13.64	13.64	13.47	13.53	1,421,179	-0.01(-0.05%)
Nov 23, 2018	13.50	13.63	13.40	13.54	394,546	+0.04(+0.30%)
Nov 21, 2018		13.50	13.50	13.50	0	+0.02(+0.14%)
Nov 20, 2018	13.57	13.66	13.44	13.48	2,210,223	-0.16(-1.14%)
Nov 19, 2018	13.78	13.91	13.55	13.64	2,517,879	-0.14(-1.02%)
Nov 16, 2018	13.67	13.80	13.63	13.78	1,927,858	+0.06(+0.43%)
Nov 15, 2018	13.80	13.81	13.59	13.72	2,975,527	-0.12(-0.88%)
Nov 14, 2018	13.89	13.96	13.66	13.84	2,946,553	+0.00(+0.02%)
Nov 13, 2018	13.70	13.90	13.66	13.84	4,978,135	+0.20(+1.46%)
Nov 12, 2018	13.68	13.83	13.61	13.64	1,497,105	-0.06(-0.41%)
Nov 09, 2018	13.78	13.82	13.64	13.69	1,775,617	-0.11(-0.77%)
Nov 08, 2018	13.67	13.80	13.67	13.80	2,022,290	+0.08(+0.62%)
Nov 07, 2018	13.65	13.73	13.53	13.71	1,906,416	+0.15(+1.12%)
Nov 06, 2018	13.51	13.65	13.49	13.56	1,753,001	+0.07(+0.53%)
Nov 05, 2018	13.32	13.63	13.32	13.49	2,427,541	+0.18(+1.32%)
Nov 02, 2018	13.41	13.41	13.21	13.32	2,681,732	-0.05(-0.37%)
Nov 01, 2018	13.21	13.38	13.11	13.37	3,254,748	+0.20(+1.52%)
Oct 31, 2018	13.38	13.45	13.16	13.17	3,966,019	-0.17(-1.27%)
Oct 30, 2018	13.40	13.55	13.32	13.34	2,231,029	-0.01(-0.05%)
Oct 29, 2018	13.48	13.63	13.24	13.34	3,151,615	-0.10(-0.74%)
Oct 26, 2018	13.74	13.78	13.34	13.44	2,508,456	-0.40(-2.86%)
Oct 25, 2018	13.65	13.90	13.52	13.84	2,228,490	+0.20(+1.49%)
Oct 24, 2018	13.80	13.86	13.58	13.63	6,200,187	-0.10(-0.72%)
Oct 23, 2018	13.64	13.83	13.57	13.73	1,918,785	-0.02(-0.13%)
Oct 22, 2018	13.96	14.03	13.73	13.75	1,656,458	-0.16(-1.15%)
Oct 19, 2018	13.90	13.99	13.84	13.91	1,827,011	+0.04(+0.27%)
Oct 18, 2018	13.90	14.05	13.82	13.87	1,229,684	-0.04(-0.31%)
Oct 17, 2018	13.95	14.03	13.81	13.92	1,748,787	-0.10(-0.70%)
Oct 16, 2018	13.84	14.08	13.73	14.01	1,286,065	+0.22(+1.59%)
Oct 15, 2018	13.65	13.94	13.63	13.80	2,055,780	+0.12(+0.86%)
Oct 12, 2018	13.86	13.88	13.56	13.68	1,904,742	-0.06(-0.45%)
Oct 11, 2018	14.31	14.31	13.72	13.74	2,006,097	-0.55(-3.87%)
Oct 10, 2018	14.39	14.51	14.29	14.29	1,797,495	-0.15(-1.03%)
Oct 09, 2018	14.41	14.50	14.35	14.44	1,346,971	+0.02(+0.11%)
Oct 08, 2018	14.24	14.51	14.24	14.43	2,030,825	+0.20(+1.39%)
Oct 05, 2018	14.24	14.35	14.20	14.23	2,289,836	-0.02(-0.11%)
Oct 04, 2018	14.26	14.32	14.14	14.24	1,664,730	-0.11(-0.80%)
Oct 03, 2018	14.51	14.57	14.28	14.36	1,630,366	-0.14(-0.98%)
Oct 02, 2018	14.50	14.58	14.45	14.50	2,193,180	+0.01(+0.04%)
Oct 01, 2018	14.61	14.66	14.48	14.49	2,058,339	-0.10(-0.68%)
Sep 28, 2018	14.34	14.59	14.33	14.59	2,604,000	+0.26(+1.81%)
Sep 27, 2018	14.28	14.40	14.24	14.33	1,511,742	+0.10(+0.69%)
Sep 26, 2018	14.51	14.53	14.22	14.23	1,378,740	-0.28(-1.94%)
Sep 25, 2018	14.55	14.65	14.51	14.51	1,814,237	-0.02(-0.11%)
Sep 24, 2018	14.82	14.85	14.48	14.53	1,497,099	-0.29(-1.98%)
Sep 21, 2018	14.80	14.97	14.78	14.82	3,550,704	-0.00(-0.02%)
Sep 20, 2018	14.67	14.83	14.55	14.83	1,185,487	+0.17(+1.16%)
Sep 19, 2018	14.85	14.89	14.62	14.66	1,596,197	-0.18(-1.23%)
Sep 18, 2018	15.00	15.01	14.80	14.84	1,214,688	-0.16(-1.09%)
Sep 17, 2018	14.81	15.01	14.74	15.00	2,012,678	+0.18(+1.23%)
Sep 14, 2018	14.83	14.86	14.61	14.82	2,439,145	-0.03(-0.21%)
Sep 13, 2018	15.06	15.09	14.83	14.85	2,758,647	-0.13(-0.89%)
Sep 12, 2018	15.08	15.09	14.97	14.98	1,758,788	-0.10(-0.66%)
Sep 11, 2018	15.02	15.15	14.97	15.08	1,273,184	+0.02(+0.14%)
Sep 10, 2018	15.07	15.16	15.02	15.06	1,292,818	+0.06(+0.43%)
Sep 07, 2018	15.06	15.07	14.90	15.00	1,603,209	-0.10(-0.67%)
Sep 06, 2018	15.13	15.19	15.08	15.10	1,423,403	+0.01(+0.08%)
Sep 05, 2018	14.94	15.14	14.85	15.09	1,861,954	+0.11(+0.72%)

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.