Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	16.03	16.17	15.92	16.05	1,035,073	-0.02(-0.11%)
Nov 29, 2018	15.97	16.20	15.92	16.07	1,115,977	+0.03(+0.16%)
Nov 28, 2018	15.90	16.15	15.70	16.04	2,060,607	+0.16(+0.99%)
Nov 27, 2018	16.24	16.38	15.88	15.89	1,180,721	-0.45(-2.78%)
Nov 26, 2018	16.08	16.38	16.01	16.34	870,211	+0.40(+2.52%)
Nov 23, 2018	15.92	16.10	15.88	15.94	451,511	-0.13(-0.80%)
Nov 21, 2018		16.07	16.07	16.07	0	+0.13(+0.82%)
Nov 20, 2018	16.25	16.29	15.76	15.94	1,409,293	-0.51(-3.13%)
Nov 19, 2018	16.87	16.87	16.07	16.45	1,298,348	-0.38(-2.28%)
Nov 16, 2018	16.86	16.95	16.58	16.84	1,067,657	-0.14(-0.82%)
Nov 15, 2018	16.67	17.11	16.55	16.97	1,269,133	+0.19(+1.14%)
Nov 14, 2018	17.24	17.27	16.50	16.78	1,382,815	-0.31(-1.84%)
Nov 13, 2018	17.10	17.51	17.04	17.10	1,818,156	+0.10(+0.56%)
Nov 12, 2018	16.92	17.33	16.83	17.00	1,220,604	+0.05(+0.31%)
Nov 09, 2018	17.45	17.60	16.82	16.95	1,568,526	-0.50(-2.85%)
Nov 08, 2018	17.05	17.45	17.01	17.45	982,351	+0.38(+2.20%)
Nov 07, 2018	16.98	17.09	16.70	17.07	911,048	+0.13(+0.77%)
Nov 06, 2018	16.64	17.05	16.63	16.94	838,283	+0.33(+2.00%)
Nov 05, 2018	16.54	16.95	16.41	16.61	1,213,273	+0.05(+0.32%)
Nov 02, 2018	16.97	17.08	16.39	16.56	1,297,169	-0.29(-1.71%)
Nov 01, 2018	16.89	17.10	16.55	16.84	1,631,032	+0.10(+0.63%)
Oct 31, 2018	16.24	17.01	16.19	16.74	1,696,698	+0.74(+4.63%)
Oct 30, 2018	15.75	16.02	15.58	16.00	1,001,394	+0.26(+1.66%)
Oct 29, 2018	15.64	16.02	15.55	15.74	1,222,366	+0.31(+1.98%)
Oct 26, 2018	15.54	15.62	15.14	15.43	1,063,644	-0.23(-1.45%)
Oct 25, 2018	15.32	15.76	15.27	15.66	1,371,040	+0.38(+2.45%)
Oct 24, 2018	16.08	16.11	15.26	15.28	1,762,222	-0.85(-5.25%)
Oct 23, 2018	16.18	16.34	15.99	16.13	946,838	-0.30(-1.81%)
Oct 22, 2018	16.52	16.75	16.40	16.43	673,710	-0.07(-0.42%)
Oct 19, 2018	16.66	16.88	16.42	16.49	760,991	-0.22(-1.30%)
Oct 18, 2018	17.12	17.22	16.62	16.71	1,269,677	-0.47(-2.74%)
Oct 17, 2018	17.02	17.26	16.84	17.18	1,717,209	+0.25(+1.49%)
Oct 16, 2018	16.57	16.97	16.42	16.93	1,260,161	+0.49(+2.97%)
Oct 15, 2018	16.49	16.56	16.32	16.44	907,591	-0.03(-0.21%)
Oct 12, 2018	16.65	16.73	16.14	16.48	1,442,076	+0.16(+0.96%)
Oct 11, 2018	16.88	16.88	16.31	16.32	1,526,203	-0.58(-3.41%)
Oct 10, 2018	17.41	17.50	16.89	16.90	1,342,073	-0.57(-3.25%)
Oct 09, 2018	17.20	17.51	17.11	17.46	1,705,794	+0.20(+1.16%)
Oct 08, 2018	17.32	17.33	17.03	17.26	1,028,022	+0.06(+0.36%)
Oct 05, 2018	17.66	17.67	17.20	17.20	972,390	-0.39(-2.23%)
Oct 04, 2018	17.72	17.83	17.52	17.59	1,152,027	-0.14(-0.79%)
Oct 03, 2018	17.66	17.81	17.45	17.73	884,167	+0.16(+0.89%)
Oct 02, 2018	17.69	17.90	17.49	17.58	1,178,201	-0.10(-0.59%)
Oct 01, 2018	18.13	18.25	17.59	17.68	1,348,908	-0.35(-1.94%)
Sep 28, 2018	17.62	18.18	17.62	18.03	2,130,155	+0.39(+2.23%)
Sep 27, 2018	17.64	17.89	17.48	17.64	1,319,741	+0.07(+0.40%)
Sep 26, 2018	17.62	17.80	17.35	17.57	1,257,451	-0.02(-0.10%)
Sep 25, 2018	17.72	17.72	17.55	17.59	1,115,826	-0.08(-0.44%)
Sep 24, 2018	17.79	17.90	17.55	17.66	1,074,669	-0.19(-1.07%)
Sep 21, 2018	17.77	17.87	17.66	17.86	4,030,799	+0.14(+0.79%)
Sep 20, 2018	17.79	17.93	17.69	17.72	1,094,337	-0.02(-0.10%)
Sep 19, 2018	17.54	17.77	17.52	17.73	1,667,202	+0.17(+0.94%)
Sep 18, 2018	17.73	17.73	17.55	17.57	1,207,521	-0.12(-0.69%)
Sep 17, 2018	18.03	18.03	17.63	17.69	1,123,895	-0.30(-1.65%)
Sep 14, 2018	17.87	18.06	17.79	17.99	903,490	+0.15(+0.83%)
Sep 13, 2018	17.95	17.96	17.76	17.84	880,564	-0.05(-0.29%)
Sep 12, 2018	17.97	18.05	17.80	17.89	968,539	-0.11(-0.63%)
Sep 11, 2018	18.04	18.16	17.97	18.00	823,291	-0.05(-0.29%)
Sep 10, 2018	17.97	18.13	17.91	18.06	1,000,614	+0.17(+0.98%)
Sep 07, 2018	17.95	18.02	17.82	17.88	866,690	+0.00(+0.00%)
Sep 06, 2018	17.86	18.07	17.76	17.88	627,630	-0.03(-0.19%)
Sep 05, 2018	17.82	18.38	17.82	17.92	1,297,261	+0.10(+0.54%)

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.