Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	11.64	11.80	11.45	11.75	1,292,488	+0.02(+0.16%)
Nov 29, 2018	11.94	12.07	11.72	11.73	895,880	-0.16(-1.38%)
Nov 28, 2018	11.39	11.95	11.31	11.90	1,675,708	+0.47(+4.15%)
Nov 27, 2018	11.89	11.89	11.33	11.42	1,608,568	-0.25(-2.18%)
Nov 26, 2018	12.03	12.28	11.64	11.68	2,652,303	-0.33(-2.73%)
Nov 23, 2018	12.44	12.51	11.94	12.01	1,524,203	-0.53(-4.22%)
Nov 21, 2018		12.54	12.54	12.54	0	+0.49(+4.08%)
Nov 20, 2018	12.13	12.20	11.71	12.04	1,801,217	-0.04(-0.30%)
Nov 19, 2018	11.75	12.11	11.68	12.08	2,535,745	+0.24(+2.00%)
Nov 16, 2018	11.99	12.05	11.75	11.84	2,462,478	+0.12(+1.05%)
Nov 15, 2018	11.78	11.90	11.43	11.72	2,745,265	+0.22(+1.90%)
Nov 14, 2018	11.27	11.93	11.01	11.50	10,096,293	-1.34(-10.40%)
Nov 13, 2018	12.97	13.09	12.67	12.84	1,366,662	-0.12(-0.91%)
Nov 12, 2018	13.05	13.15	12.87	12.96	1,961,953	-0.25(-1.93%)
Nov 09, 2018	12.83	13.26	12.69	13.21	2,467,417	+0.17(+1.32%)
Nov 08, 2018	12.68	13.16	12.64	13.04	2,245,763	+0.31(+2.43%)
Nov 07, 2018	13.48	13.63	12.67	12.73	4,844,462	-0.95(-6.97%)
Nov 06, 2018	13.98	14.11	13.66	13.68	1,049,887	-0.34(-2.40%)
Nov 05, 2018	13.99	14.27	13.83	14.02	1,937,357	-0.01(-0.06%)
Nov 02, 2018	13.96	14.06	13.72	14.03	1,588,115	+0.08(+0.59%)
Nov 01, 2018	13.57	14.05	13.54	13.95	2,199,772	+0.61(+4.56%)
Oct 31, 2018	13.41	13.53	13.18	13.34	3,342,391	-0.20(-1.48%)
Oct 30, 2018	13.40	13.67	13.26	13.54	1,888,617	+0.09(+0.68%)
Oct 29, 2018	13.57	13.67	13.27	13.45	1,789,378	-0.15(-1.14%)
Oct 26, 2018	13.45	13.97	13.28	13.60	2,046,642	+0.35(+2.60%)
Oct 25, 2018	13.92	14.08	13.22	13.26	2,352,096	-0.59(-4.27%)
Oct 24, 2018	13.76	14.24	13.76	13.85	1,872,623	+0.14(+0.99%)
Oct 23, 2018	14.14	14.31	13.62	13.71	2,097,065	-0.17(-1.24%)
Oct 22, 2018	14.14	14.14	13.76	13.88	1,434,537	-0.20(-1.42%)
Oct 19, 2018	14.24	14.26	13.96	14.08	1,460,770	-0.01(-0.06%)
Oct 18, 2018	13.96	14.26	13.86	14.09	1,336,488	+0.08(+0.58%)
Oct 17, 2018	14.06	14.17	13.85	14.01	1,523,348	-0.01(-0.06%)
Oct 16, 2018	14.15	14.25	13.85	14.02	1,208,470	+0.02(+0.13%)
Oct 15, 2018	13.98	14.30	13.89	14.00	1,795,648	+0.17(+1.25%)
Oct 12, 2018	14.01	14.04	13.48	13.83	1,959,911	-0.25(-1.74%)
Oct 11, 2018	13.56	14.15	13.28	14.07	3,291,630	+0.75(+5.59%)
Oct 10, 2018	13.35	13.36	13.05	13.33	1,136,687	-0.01(-0.07%)
Oct 09, 2018	13.33	13.45	13.10	13.34	1,297,641	-0.10(-0.74%)
Oct 08, 2018	12.99	13.45	12.87	13.44	1,380,080	+0.22(+1.65%)
Oct 05, 2018	13.35	13.46	13.17	13.22	1,326,712	-0.04(-0.27%)
Oct 04, 2018	13.33	13.57	13.17	13.26	1,051,206	-0.05(-0.41%)
Oct 03, 2018	13.62	13.74	13.25	13.31	1,666,261	-0.31(-2.27%)
Oct 02, 2018	13.56	13.77	13.55	13.62	1,626,620	+0.24(+1.76%)
Oct 01, 2018	13.34	13.57	13.22	13.38	1,070,328	-0.03(-0.20%)
Sep 28, 2018	13.20	13.51	13.14	13.41	1,780,617	+0.36(+2.79%)
Sep 27, 2018	13.17	13.20	12.79	13.05	1,834,582	-0.22(-1.64%)
Sep 26, 2018	13.35	13.56	13.16	13.27	1,629,406	-0.19(-1.42%)
Sep 25, 2018	13.61	13.72	13.40	13.46	1,332,448	-0.07(-0.54%)
Sep 24, 2018	13.68	13.81	13.49	13.53	1,642,484	-0.01(-0.07%)
Sep 21, 2018	13.66	13.82	13.48	13.54	2,856,053	-0.30(-2.17%)
Sep 20, 2018	14.01	14.02	13.60	13.84	1,484,839	+0.05(+0.40%)
Sep 19, 2018	13.78	13.94	13.68	13.78	1,277,524	+0.14(+1.00%)
Sep 18, 2018	13.53	13.76	13.42	13.65	1,362,733	+0.17(+1.28%)
Sep 17, 2018	13.18	13.62	13.00	13.47	1,948,694	+0.32(+2.42%)
Sep 14, 2018	13.46	13.48	13.16	13.16	1,349,936	-0.25(-1.90%)
Sep 13, 2018	13.59	13.68	13.30	13.41	1,341,691	-0.07(-0.54%)
Sep 12, 2018	13.22	13.68	13.08	13.48	2,078,788	+0.35(+2.70%)
Sep 11, 2018	12.91	13.18	12.69	13.13	1,637,823	+0.06(+0.49%)
Sep 10, 2018	13.57	13.62	13.05	13.07	1,702,226	-0.53(-3.88%)
Sep 07, 2018	13.41	13.73	13.33	13.59	1,347,074	+0.02(+0.13%)
Sep 06, 2018	13.52	13.77	13.39	13.57	1,241,189	+0.16(+1.22%)
Sep 05, 2018	13.46	13.56	13.23	13.41	1,012,543	-0.04(-0.27%)

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.