Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	13.69	13.92	13.69	13.89	14,809,665	+0.15(+1.10%)
Nov 29, 2018	13.76	13.89	13.69	13.74	9,988,107	-0.17(-1.20%)
Nov 28, 2018	13.75	13.96	13.55	13.91	8,973,102	+0.17(+1.27%)
Nov 27, 2018	13.78	13.94	13.69	13.73	10,168,779	-0.14(-0.98%)
Nov 26, 2018	13.66	14.03	13.66	13.87	14,273,731	+0.41(+3.04%)
Nov 23, 2018	13.44	13.61	13.30	13.46	6,235,914	-0.08(-0.61%)
Nov 21, 2018		13.54	13.54	13.54	0	+0.17(+1.23%)
Nov 20, 2018	13.56	13.62	13.32	13.38	14,401,327	-0.32(-2.36%)
Nov 19, 2018	13.72	13.91	13.58	13.70	13,357,895	-0.02(-0.16%)
Nov 16, 2018	13.75	13.89	13.67	13.72	13,520,368	-0.13(-0.92%)
Nov 15, 2018	13.50	13.89	13.37	13.85	14,238,872	+0.18(+1.32%)
Nov 14, 2018	13.92	13.98	13.44	13.67	19,716,042	-0.15(-1.09%)
Nov 13, 2018	13.71	14.03	13.71	13.82	15,667,088	-0.04(-0.27%)
Nov 12, 2018	14.13	14.22	13.83	13.86	12,541,366	-0.32(-2.22%)
Nov 09, 2018	14.05	14.21	14.02	14.17	18,096,428	+0.11(+0.80%)
Nov 08, 2018	13.95	14.16	13.95	14.06	13,709,782	+0.03(+0.21%)
Nov 07, 2018	13.95	14.10	13.77	14.03	14,562,091	+0.08(+0.59%)
Nov 06, 2018	13.86	14.00	13.69	13.95	13,072,691	+0.07(+0.54%)
Nov 05, 2018	13.82	13.96	13.65	13.87	15,145,044	+0.05(+0.33%)
Nov 02, 2018	13.92	14.09	13.71	13.83	14,187,401	+0.03(+0.22%)
Nov 01, 2018	13.72	13.84	13.61	13.80	16,124,533	+0.17(+1.27%)
Oct 31, 2018	13.55	13.92	13.50	13.62	18,596,208	+0.26(+1.91%)
Oct 30, 2018	13.19	13.41	13.06	13.37	21,137,300	+0.25(+1.89%)
Oct 29, 2018	13.04	13.28	12.93	13.12	21,342,796	+0.32(+2.52%)
Oct 26, 2018	12.69	12.96	12.60	12.80	20,509,162	-0.06(-0.47%)
Oct 25, 2018	12.52	12.98	12.46	12.86	20,584,716	+0.47(+3.75%)
Oct 24, 2018	12.96	12.98	12.36	12.39	19,109,512	-0.62(-4.73%)
Oct 23, 2018	12.67	13.13	12.62	13.01	28,053,204	+0.07(+0.52%)
Oct 22, 2018	13.42	13.44	12.90	12.94	28,967,920	-0.44(-3.31%)
Oct 19, 2018	13.53	13.72	13.37	13.38	26,946,226	-0.20(-1.44%)
Oct 18, 2018	13.20	13.77	13.20	13.58	38,132,976	-0.48(-3.42%)
Oct 17, 2018	13.96	14.14	13.76	14.06	21,392,642	+0.12(+0.86%)
Oct 16, 2018	13.93	13.95	13.68	13.94	20,451,572	+0.08(+0.60%)
Oct 15, 2018	13.97	14.08	13.83	13.86	22,062,030	-0.14(-0.97%)
Oct 12, 2018	14.70	14.70	13.75	13.99	26,563,788	-0.44(-3.07%)
Oct 11, 2018	14.89	14.94	14.43	14.43	16,717,142	-0.51(-3.41%)
Oct 10, 2018	15.38	15.48	14.93	14.94	16,368,055	-0.39(-2.54%)
Oct 09, 2018	15.35	15.45	15.24	15.33	12,217,667	-0.06(-0.39%)
Oct 08, 2018	15.17	15.46	15.17	15.39	14,131,881	+0.17(+1.13%)
Oct 05, 2018	15.42	15.46	15.15	15.22	13,167,922	-0.11(-0.73%)
Oct 04, 2018	15.21	15.56	15.19	15.33	17,149,060	+0.22(+1.49%)
Oct 03, 2018	14.94	15.18	14.86	15.11	11,441,908	+0.29(+1.92%)
Oct 02, 2018	14.94	15.00	14.79	14.82	13,158,295	-0.09(-0.60%)
Oct 01, 2018	15.02	15.11	14.86	14.91	10,013,197	-0.01(-0.05%)
Sep 28, 2018	14.92	15.04	14.87	14.92	12,374,120	-0.10(-0.65%)
Sep 27, 2018	15.18	15.19	14.97	15.02	9,336,883	-0.17(-1.09%)
Sep 26, 2018	15.45	15.50	15.15	15.18	12,902,055	-0.23(-1.51%)
Sep 25, 2018	15.54	15.58	15.40	15.42	9,005,521	-0.04(-0.24%)
Sep 24, 2018	15.60	15.72	15.42	15.45	20,096,988	-0.14(-0.87%)
Sep 21, 2018	15.62	15.66	15.51	15.59	21,914,546	+0.02(+0.14%)
Sep 20, 2018	15.20	15.66	15.20	15.57	31,155,320	+0.44(+2.88%)
Sep 19, 2018	14.81	15.19	14.81	15.13	24,143,350	+0.32(+2.18%)
Sep 18, 2018	14.91	14.94	14.75	14.81	14,538,441	-0.09(-0.60%)
Sep 17, 2018	14.98	15.04	14.85	14.90	13,634,181	-0.06(-0.40%)
Sep 14, 2018	15.01	15.04	14.87	14.96	29,897,094	+0.01(+0.05%)
Sep 13, 2018	15.55	15.57	14.88	14.95	24,934,738	-0.59(-3.81%)
Sep 12, 2018	15.85	15.92	15.53	15.54	11,636,827	-0.33(-2.08%)
Sep 11, 2018	15.68	16.03	15.66	15.87	12,836,384	+0.19(+1.20%)
Sep 10, 2018	15.89	15.95	15.69	15.69	10,996,326	-0.15(-0.95%)
Sep 07, 2018	15.96	15.98	15.81	15.84	15,374,040	-0.05(-0.33%)
Sep 06, 2018	16.01	16.03	15.87	15.89	6,650,087	-0.11(-0.70%)
Sep 05, 2018	15.95	16.13	15.93	16.00	8,605,498	+0.09(+0.57%)

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.