Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	15.75	15.90	15.65	15.76	496,900	-0.06(-0.38%)
Nov 29, 2018	15.91	15.98	15.75	15.82	105,736	-0.16(-1.00%)
Nov 28, 2018	15.74	15.99	15.68	15.98	259,454	+0.35(+2.24%)
Nov 27, 2018	15.77	15.79	15.50	15.63	89,480	-0.18(-1.14%)
Nov 26, 2018	15.89	15.90	15.52	15.81	194,668	+0.01(+0.06%)
Nov 23, 2018	15.50	15.85	15.50	15.80	100,600	+0.24(+1.54%)
Nov 21, 2018		15.56	15.56	15.56	0	-0.08(-0.51%)
Nov 20, 2018	15.72	15.74	15.50	15.64	128,445	-0.14(-0.89%)
Nov 19, 2018	15.81	15.82	15.34	15.78	135,272	-0.08(-0.50%)
Nov 16, 2018	15.82	15.92	15.73	15.86	76,000	-0.04(-0.25%)
Nov 15, 2018	15.58	15.90	15.56	15.90	114,861	+0.32(+2.05%)
Nov 14, 2018	15.53	15.92	15.43	15.58	146,897	+0.00(+0.00%)
Nov 13, 2018	15.75	15.96	15.56	15.58	140,366	-0.09(-0.57%)
Nov 12, 2018	15.74	15.85	15.57	15.67	71,402	-0.11(-0.70%)
Nov 09, 2018	15.92	15.98	15.67	15.78	89,100	-0.22(-1.38%)
Nov 08, 2018	15.73	16.00	15.67	16.00	155,798	+0.26(+1.65%)
Nov 07, 2018	15.81	15.81	15.60	15.74	104,900	+0.02(+0.13%)
Nov 06, 2018	15.54	15.75	15.45	15.72	74,053	+0.12(+0.77%)
Nov 05, 2018	15.57	15.65	15.39	15.60	80,734	+0.02(+0.13%)
Nov 02, 2018	15.48	15.58	15.39	15.58	139,700	+0.20(+1.30%)
Nov 01, 2018	15.19	15.48	15.19	15.38	88,148	+0.30(+1.99%)
Oct 31, 2018	15.46	15.48	14.97	15.08	272,177	-0.19(-1.24%)
Oct 30, 2018	14.98	15.50	14.98	15.27	167,681	+0.30(+2.00%)
Oct 29, 2018	15.37	15.37	14.86	14.97	248,210	-0.30(-1.96%)
Oct 26, 2018	15.01	15.37	14.91	15.27	161,500	-0.08(-0.52%)
Oct 25, 2018	15.03	15.35	15.03	15.35	107,404	+0.30(+1.99%)
Oct 24, 2018	15.42	15.42	15.03	15.05	237,317	-0.34(-2.21%)
Oct 23, 2018	15.20	15.47	15.17	15.39	136,426	-0.16(-1.03%)
Oct 22, 2018	15.63	15.67	15.49	15.55	166,321	+0.00(+0.00%)
Oct 19, 2018	15.59	15.74	15.38	15.55	121,100	-0.09(-0.58%)
Oct 18, 2018	15.89	15.98	15.63	15.64	87,081	-0.30(-1.88%)
Oct 17, 2018	15.75	15.97	15.75	15.94	80,900	+0.04(+0.25%)
Oct 16, 2018	15.50	15.95	15.38	15.90	213,081	+0.68(+4.47%)
Oct 15, 2018	15.32	15.46	15.13	15.22	143,112	-0.15(-0.98%)
Oct 12, 2018	15.77	15.77	15.11	15.37	230,000	-0.21(-1.35%)
Oct 11, 2018	15.95	15.98	14.01	15.58	703,767	-0.49(-3.05%)
Oct 10, 2018	16.27	16.45	16.02	16.07	116,824	-0.20(-1.23%)
Oct 09, 2018	16.31	16.45	16.25	16.27	73,030	-0.15(-0.91%)
Oct 08, 2018	16.33	16.49	16.29	16.42	55,389	+0.09(+0.55%)
Oct 05, 2018	16.55	16.55	16.28	16.33	73,300	-0.15(-0.91%)
Oct 04, 2018	16.36	16.52	16.27	16.48	110,925	+0.12(+0.73%)
Oct 03, 2018	16.20	16.37	16.15	16.36	165,757	+0.19(+1.18%)
Oct 02, 2018	16.38	16.41	16.17	16.17	189,704	-0.24(-1.46%)
Oct 01, 2018	16.73	16.75	16.26	16.41	120,272	-0.29(-1.74%)
Sep 28, 2018	16.50	16.75	16.50	16.70	70,700	+0.06(+0.36%)
Sep 27, 2018	16.73	16.79	16.61	16.64	58,003	-0.09(-0.54%)
Sep 26, 2018	16.85	16.86	16.69	16.73	98,120	-0.07(-0.42%)
Sep 25, 2018	16.80	16.86	16.69	16.80	78,566	+0.00(+0.00%)
Sep 24, 2018	16.77	16.88	16.71	16.80	61,712	+0.00(+0.00%)
Sep 21, 2018	16.87	16.88	16.66	16.80	296,400	-0.07(-0.41%)
Sep 20, 2018	16.88	16.90	16.73	16.87	90,730	+0.10(+0.60%)
Sep 19, 2018	16.67	16.92	16.66	16.77	65,777	+0.09(+0.54%)
Sep 18, 2018	16.71	16.98	16.67	16.68	125,706	-0.03(-0.18%)
Sep 17, 2018	16.79	16.94	16.69	16.71	60,388	-0.13(-0.77%)
Sep 14, 2018	16.80	16.99	16.78	16.84	129,500	+0.06(+0.36%)
Sep 13, 2018	16.87	16.88	16.71	16.78	68,786	-0.06(-0.36%)
Sep 12, 2018	16.87	16.87	16.63	16.84	89,086	-0.06(-0.36%)
Sep 11, 2018	16.90	16.96	16.85	16.90	95,909	-0.02(-0.12%)
Sep 10, 2018	16.94	17.00	16.88	16.92	93,773	-0.01(-0.06%)
Sep 07, 2018	16.90	16.96	16.82	16.93	109,900	+0.03(+0.18%)
Sep 06, 2018	16.92	17.00	16.88	16.90	113,906	-0.03(-0.18%)
Sep 05, 2018	16.95	16.97	16.84	16.93	154,521	-0.01(-0.06%)

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.