Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	14.01	14.21	13.92	14.20	2,073,084	+0.08(+0.54%)
Nov 29, 2018	14.19	14.25	14.06	14.13	2,241,742	+0.05(+0.34%)
Nov 28, 2018	13.88	14.11	13.61	14.08	3,402,717	+0.39(+2.86%)
Nov 27, 2018	13.65	13.77	13.50	13.69	3,243,224	-0.22(-1.58%)
Nov 26, 2018	13.87	13.93	13.71	13.91	3,250,998	+0.44(+3.27%)
Nov 23, 2018	13.41	13.57	13.41	13.47	1,323,608	-0.01(-0.07%)
Nov 21, 2018		13.48	13.48	13.48	0	+0.47(+3.60%)
Nov 20, 2018	12.86	13.27	12.81	13.01	4,035,526	-0.21(-1.59%)
Nov 19, 2018	13.51	13.54	13.18	13.22	3,377,744	-0.20(-1.50%)
Nov 16, 2018	13.21	13.51	13.18	13.42	5,601,416	-0.26(-1.89%)
Nov 15, 2018	13.07	13.70	13.05	13.68	8,200,882	+0.18(+1.35%)
Nov 14, 2018	13.62	13.71	13.34	13.49	3,280,036	+0.11(+0.79%)
Nov 13, 2018	13.13	13.65	13.13	13.39	6,654,670	+0.27(+2.04%)
Nov 12, 2018	13.30	13.34	13.06	13.12	4,574,839	-1.04(-7.36%)
Nov 09, 2018	14.21	14.34	13.98	14.16	3,136,759	-0.08(-0.54%)
Nov 08, 2018	14.19	14.51	14.17	14.24	4,023,125	-0.26(-1.78%)
Nov 07, 2018	14.65	14.68	14.38	14.50	3,290,954	-0.25(-1.69%)
Nov 06, 2018	14.54	14.83	14.54	14.75	3,356,113	+0.20(+1.38%)
Nov 05, 2018	14.74	14.75	14.39	14.55	5,500,839	-0.57(-3.79%)
Nov 02, 2018	15.32	15.40	14.90	15.12	3,832,283	-0.14(-0.94%)
Nov 01, 2018	14.73	15.34	14.60	15.26	5,514,695	+0.70(+4.79%)
Oct 31, 2018	14.60	14.75	14.45	14.57	4,788,673	+0.39(+2.77%)
Oct 30, 2018	13.74	14.17	13.66	14.17	5,317,914	+0.36(+2.63%)
Oct 29, 2018	14.06	14.19	13.55	13.81	6,803,505	+0.54(+4.03%)
Oct 26, 2018	13.10	13.55	12.97	13.27	6,516,409	-0.11(-0.79%)
Oct 25, 2018	13.16	13.47	13.04	13.38	9,996,167	+0.29(+2.19%)
Oct 24, 2018	13.62	13.89	13.08	13.09	14,055,134	-2.09(-13.79%)
Oct 23, 2018	14.55	15.32	14.53	15.19	6,349,889	-0.14(-0.94%)
Oct 22, 2018	15.37	15.48	15.14	15.33	4,641,976	+0.14(+0.94%)
Oct 19, 2018	15.13	15.48	15.07	15.19	4,476,156	-0.34(-2.22%)
Oct 18, 2018	15.89	15.91	15.47	15.53	3,716,674	-0.94(-5.69%)
Oct 17, 2018	16.74	16.77	16.37	16.47	3,765,056	-0.01(-0.06%)
Oct 16, 2018	16.43	16.51	16.23	16.48	2,684,012	+0.57(+3.61%)
Oct 15, 2018	15.82	16.09	15.78	15.90	2,912,346	-0.02(-0.12%)
Oct 12, 2018	16.33	16.37	15.74	15.92	4,398,469	+0.11(+0.67%)
Oct 11, 2018	16.04	16.51	15.73	15.82	7,466,543	+0.28(+1.78%)
Oct 10, 2018	15.67	15.91	15.42	15.54	6,760,624	-0.80(-4.92%)
Oct 09, 2018	16.14	16.53	16.13	16.34	5,276,932	-0.10(-0.58%)
Oct 08, 2018	16.27	16.51	16.20	16.44	3,910,386	-0.35(-2.11%)
Oct 05, 2018	16.90	17.03	16.56	16.79	5,443,951	-0.67(-3.83%)
Oct 04, 2018	17.84	17.86	17.29	17.46	2,974,571	-0.73(-4.00%)
Oct 03, 2018	18.21	18.26	17.95	18.19	5,943,851	+0.38(+2.15%)
Oct 02, 2018	17.40	18.17	17.40	17.81	5,831,039	+0.33(+1.86%)
Oct 01, 2018	17.78	17.88	17.42	17.48	5,167,304	-0.06(-0.33%)
Sep 28, 2018	17.31	17.57	17.27	17.54	5,206,602	-0.17(-0.97%)
Sep 27, 2018	17.64	17.89	17.55	17.71	5,540,714	-0.30(-1.65%)
Sep 26, 2018	18.02	18.26	17.96	18.01	7,843,787	-0.27(-1.47%)
Sep 25, 2018	18.48	18.53	18.21	18.28	8,422,684	+0.07(+0.37%)
Sep 24, 2018	18.27	18.27	18.01	18.21	3,909,668	+0.21(+1.17%)
Sep 21, 2018	18.14	18.22	17.99	18.00	8,646,373	-0.23(-1.26%)
Sep 20, 2018	18.19	18.28	18.02	18.23	8,423,793	+0.73(+4.15%)
Sep 19, 2018	17.49	17.61	17.44	17.50	2,745,382	+0.12(+0.72%)
Sep 18, 2018	17.29	17.46	17.29	17.38	2,381,296	+0.18(+1.06%)
Sep 17, 2018	17.42	17.52	17.17	17.20	3,351,660	-0.36(-2.07%)
Sep 14, 2018	17.60	17.75	17.43	17.56	3,716,305	+0.00(+0.00%)
Sep 13, 2018	17.37	17.76	17.23	17.56	5,678,395	+0.55(+3.25%)
Sep 12, 2018	17.38	17.38	16.62	17.01	6,217,608	-0.47(-2.67%)
Sep 11, 2018	17.61	17.65	17.34	17.47	4,033,788	-0.42(-2.34%)
Sep 10, 2018	18.06	18.06	17.75	17.89	2,985,437	+0.41(+2.34%)
Sep 07, 2018	17.67	17.92	17.46	17.48	5,743,400	-0.47(-2.60%)
Sep 06, 2018	18.22	18.26	17.83	17.95	5,115,452	-0.29(-1.57%)
Sep 05, 2018	18.52	18.55	18.12	18.24	5,796,753	-0.90(-4.68%)

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.