Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	13.69	13.74	13.68	13.69	1,576,958	-0.02(-0.16%)
Nov 29, 2018	13.74	13.74	13.68	13.71	2,591,686	-0.01(-0.11%)
Nov 28, 2018	13.77	13.78	13.71	13.73	1,581,906	-0.04(-0.33%)
Nov 27, 2018	13.77	13.79	13.74	13.77	1,306,895	+0.01(+0.11%)
Nov 26, 2018	13.79	13.82	13.75	13.76	1,332,339	-0.01(-0.05%)
Nov 23, 2018	13.71	13.77	13.71	13.77	367,447	+0.04(+0.27%)
Nov 21, 2018		13.73	13.73	13.73	0	-0.07(-0.52%)
Nov 20, 2018	13.76	13.81	13.69	13.80	1,492,694	-0.02(-0.16%)
Nov 19, 2018	13.81	13.84	13.79	13.82	1,385,022	-0.01(-0.05%)
Nov 16, 2018	13.84	13.87	13.82	13.83	956,450	-0.03(-0.21%)
Nov 15, 2018	13.93	13.93	13.86	13.86	2,110,770	-0.08(-0.59%)
Nov 14, 2018	13.98	13.98	13.93	13.94	1,177,649	-0.04(-0.27%)
Nov 13, 2018	13.99	14.02	13.98	13.98	652,054	-0.01(-0.05%)
Nov 12, 2018	13.99	13.99	13.98	13.99	605,685	-0.01(-0.05%)
Nov 09, 2018	14.00	14.01	13.97	13.99	1,193,677	-0.01(-0.11%)
Nov 08, 2018	13.99	14.01	13.99	14.01	860,099	+0.01(+0.11%)
Nov 07, 2018	13.96	14.00	13.96	13.99	1,292,048	+0.04(+0.27%)
Nov 06, 2018	13.96	13.98	13.96	13.96	1,216,416	+0.01(+0.05%)
Nov 05, 2018	13.96	13.99	13.94	13.95	2,168,977	-0.01(-0.05%)
Nov 02, 2018	13.93	13.98	13.93	13.96	2,146,894	+0.01(+0.05%)
Nov 01, 2018	13.92	13.96	13.89	13.95	1,526,602	+0.04(+0.27%)
Oct 31, 2018	13.93	13.93	13.87	13.91	1,112,390	+0.02(+0.16%)
Oct 30, 2018	13.87	13.91	13.87	13.89	929,440	-0.01(-0.05%)
Oct 29, 2018	13.92	13.92	13.88	13.90	493,512	+0.00(+0.00%)
Oct 26, 2018	13.89	13.93	13.88	13.90	1,322,461	-0.05(-0.37%)
Oct 25, 2018	13.86	13.95	13.86	13.95	844,102	+0.04(+0.32%)
Oct 24, 2018	13.94	13.96	13.89	13.90	1,090,081	-0.07(-0.48%)
Oct 23, 2018	13.96	13.99	13.93	13.97	958,429	+0.02(+0.16%)
Oct 22, 2018	13.94	13.95	13.92	13.95	875,362	+0.03(+0.21%)
Oct 19, 2018	13.93	13.97	13.90	13.92	1,121,435	+0.00(+0.00%)
Oct 18, 2018	13.91	13.96	13.90	13.92	1,667,927	-0.02(-0.16%)
Oct 17, 2018	13.90	13.95	13.90	13.94	1,118,367	+0.04(+0.32%)
Oct 16, 2018	13.92	13.93	13.90	13.90	4,212,005	-0.02(-0.16%)
Oct 15, 2018	13.93	13.93	13.90	13.92	1,307,278	-0.01(-0.11%)
Oct 12, 2018	13.90	13.96	13.90	13.93	1,003,866	+0.04(+0.27%)
Oct 11, 2018	13.96	13.98	13.87	13.90	1,617,451	-0.04(-0.26%)
Oct 10, 2018	13.96	13.97	13.92	13.93	1,384,839	-0.03(-0.21%)
Oct 09, 2018	13.98	14.00	13.96	13.96	1,611,796	-0.01(-0.11%)
Oct 08, 2018	14.01	14.01	13.95	13.98	1,139,543	-0.04(-0.26%)
Oct 05, 2018	14.01	14.01	13.96	14.01	1,096,136	+0.03(+0.21%)
Oct 04, 2018	14.06	14.07	13.98	13.98	1,021,839	-0.09(-0.63%)
Oct 03, 2018	14.09	14.09	14.04	14.07	1,167,907	+0.01(+0.05%)
Oct 02, 2018	14.10	14.10	14.07	14.07	1,998,264	-0.03(-0.21%)
Oct 01, 2018	14.11	14.13	14.07	14.10	2,203,720	-0.02(-0.16%)
Sep 28, 2018	14.14	14.15	14.10	14.12	711,230	-0.01(-0.10%)
Sep 27, 2018	14.13	14.14	14.11	14.13	996,908	-0.01(-0.10%)
Sep 26, 2018	14.13	14.15	14.11	14.15	1,116,421	+0.01(+0.05%)
Sep 25, 2018	14.14	14.15	14.11	14.14	824,445	-0.01(-0.05%)
Sep 24, 2018	14.11	14.16	14.11	14.15	927,762	+0.00(+0.00%)
Sep 21, 2018	14.12	14.15	14.12	14.15	652,242	+0.01(+0.10%)
Sep 20, 2018	14.14	14.15	14.12	14.13	791,620	-0.01(-0.10%)
Sep 19, 2018	14.14	14.15	14.12	14.15	572,063	+0.00(+0.00%)
Sep 18, 2018	14.15	14.15	14.13	14.15	965,617	+0.01(+0.05%)
Sep 17, 2018	14.14	14.15	14.12	14.14	652,257	+0.01(+0.10%)
Sep 14, 2018	14.14	14.14	14.10	14.12	793,081	-0.00(-0.01%)
Sep 13, 2018	14.13	14.14	14.10	14.13	663,116	+0.01(+0.10%)
Sep 12, 2018	14.13	14.13	14.10	14.11	714,249	-0.01(-0.05%)
Sep 11, 2018	14.11	14.13	14.11	14.12	1,569,338	+0.00(+0.00%)
Sep 10, 2018	14.12	14.13	14.09	14.12	1,303,119	+0.01(+0.08%)
Sep 07, 2018	14.13	14.15	14.10	14.11	832,206	-0.05(-0.34%)
Sep 06, 2018	14.14	14.16	14.09	14.16	782,432	+0.00(+0.00%)
Sep 05, 2018	14.15	14.16	14.13	14.16	609,576	+0.01(+0.05%)

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.