Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	17.07	17.18	16.82	17.01	584,279	-0.02(-0.11%)
Nov 29, 2018	16.65	17.12	16.30	17.03	524,305	+0.29(+1.73%)
Nov 28, 2018	16.72	16.74	16.40	16.74	507,929	+0.22(+1.34%)
Nov 27, 2018	16.29	16.72	16.29	16.52	480,404	+0.11(+0.65%)
Nov 26, 2018	16.71	16.85	16.35	16.41	387,913	-0.02(-0.12%)
Nov 23, 2018	16.44	16.68	16.34	16.43	209,063	-0.08(-0.47%)
Nov 21, 2018		16.51	16.51	16.51	0	+0.44(+2.76%)
Nov 20, 2018	16.38	16.72	15.99	16.06	650,485	-0.59(-3.53%)
Nov 19, 2018	16.81	17.02	16.58	16.65	356,217	-0.22(-1.32%)
Nov 16, 2018	16.68	17.00	16.68	16.87	591,534	+0.14(+0.81%)
Nov 15, 2018	16.49	16.79	16.30	16.74	572,251	+0.19(+1.17%)
Nov 14, 2018	16.91	17.03	16.47	16.55	783,708	-0.30(-1.78%)
Nov 13, 2018	16.91	17.22	16.79	16.84	1,089,020	+0.01(+0.06%)
Nov 12, 2018	16.37	17.42	15.80	16.84	1,151,903	+0.58(+3.56%)
Nov 09, 2018	17.73	17.79	15.87	16.26	1,693,963	-0.86(-5.02%)
Nov 08, 2018	17.07	17.24	16.50	17.12	1,059,685	+0.04(+0.23%)
Nov 07, 2018	17.01	17.21	16.99	17.08	426,737	+0.10(+0.57%)
Nov 06, 2018	16.85	17.02	16.70	16.98	348,644	+0.17(+1.03%)
Nov 05, 2018	16.57	16.96	16.57	16.81	373,287	+0.22(+1.34%)
Nov 02, 2018	16.72	17.09	16.39	16.58	422,894	-0.12(-0.69%)
Nov 01, 2018	16.50	16.89	16.42	16.70	572,105	+0.47(+2.91%)
Oct 31, 2018	16.19	16.67	16.07	16.23	544,184	+0.28(+1.75%)
Oct 30, 2018	15.47	16.21	15.47	15.95	691,772	+0.56(+3.64%)
Oct 29, 2018	15.74	15.98	15.12	15.39	475,179	+0.00(+0.00%)
Oct 26, 2018	15.50	15.69	15.20	15.39	322,457	-0.40(-2.51%)
Oct 25, 2018	15.74	15.95	15.59	15.78	327,446	+0.28(+1.80%)
Oct 24, 2018	16.66	16.71	15.42	15.50	454,416	-1.15(-6.89%)
Oct 23, 2018	16.64	16.92	16.20	16.65	711,468	-0.32(-1.88%)
Oct 22, 2018	16.78	17.56	16.75	16.97	1,170,602	+0.36(+2.15%)
Oct 19, 2018	16.40	16.74	16.35	16.61	617,447	+0.15(+0.94%)
Oct 18, 2018	16.14	16.60	16.14	16.46	602,612	+0.35(+2.16%)
Oct 17, 2018	16.22	16.29	15.91	16.11	315,909	+0.13(+0.78%)
Oct 16, 2018	15.90	16.08	15.75	15.99	532,790	+0.20(+1.28%)
Oct 15, 2018	15.51	15.96	15.51	15.78	302,330	+0.22(+1.43%)
Oct 12, 2018	15.70	15.76	15.35	15.56	295,922	+0.09(+0.56%)
Oct 11, 2018	15.76	15.92	15.41	15.48	456,748	-0.31(-1.96%)
Oct 10, 2018	16.38	16.56	15.76	15.78	500,371	-0.43(-2.68%)
Oct 09, 2018	16.18	16.43	16.09	16.22	464,811	+0.09(+0.54%)
Oct 08, 2018	15.57	16.25	15.57	16.13	815,402	+0.47(+3.02%)
Oct 05, 2018	15.78	16.03	15.57	15.66	297,684	-0.16(-1.04%)
Oct 04, 2018	15.82	15.99	15.75	15.82	368,051	+0.00(+0.00%)
Oct 03, 2018	15.77	16.02	15.73	15.82	578,411	+0.14(+0.92%)
Oct 02, 2018	15.72	15.90	15.47	15.68	556,193	+0.01(+0.06%)
Oct 01, 2018	15.96	16.08	15.58	15.67	367,601	-0.25(-1.58%)
Sep 28, 2018	15.84	15.96	15.75	15.92	451,917	+0.02(+0.12%)
Sep 27, 2018	15.77	16.05	15.66	15.90	738,279	+0.28(+1.79%)
Sep 26, 2018	15.76	15.95	15.60	15.62	558,971	-0.08(-0.49%)
Sep 25, 2018	15.63	15.80	15.54	15.70	309,989	+0.11(+0.68%)
Sep 24, 2018	15.75	15.81	15.52	15.59	524,841	-0.20(-1.28%)
Sep 21, 2018	16.00	16.24	15.77	15.79	789,922	-0.17(-1.09%)
Sep 20, 2018	16.08	16.32	15.95	15.97	638,820	+0.00(+0.00%)
Sep 19, 2018	15.69	16.03	15.60	15.97	814,391	+0.33(+2.10%)
Sep 18, 2018	15.71	15.76	15.46	15.64	352,106	-0.06(-0.37%)
Sep 17, 2018	15.82	15.86	15.66	15.70	377,398	-0.09(-0.55%)
Sep 14, 2018	15.55	15.92	15.55	15.78	363,399	+0.29(+1.87%)
Sep 13, 2018	15.32	15.63	15.32	15.49	367,364	+0.18(+1.20%)
Sep 12, 2018	14.43	15.44	14.36	15.31	604,372	+0.88(+6.13%)
Sep 11, 2018	14.41	14.48	14.21	14.43	235,182	-0.03(-0.20%)
Sep 10, 2018	14.65	14.86	14.41	14.46	266,972	-0.12(-0.86%)
Sep 07, 2018	14.28	14.61	14.27	14.58	260,878	+0.26(+1.81%)
Sep 06, 2018	14.59	14.89	14.30	14.32	259,815	-0.32(-2.17%)
Sep 05, 2018	14.19	14.65	14.10	14.64	403,612	+0.39(+2.77%)

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.