Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	15.14	15.38	15.08	15.29	6,991,861	+0.08(+0.49%)
Nov 29, 2018	15.39	15.45	15.18	15.21	5,007,086	-0.32(-2.08%)
Nov 28, 2018	15.36	15.68	15.02	15.53	8,667,883	+0.16(+1.03%)
Nov 27, 2018	15.48	15.64	15.34	15.38	5,499,190	-0.21(-1.35%)
Nov 26, 2018	15.46	15.77	15.36	15.59	5,185,498	+0.37(+2.42%)
Nov 23, 2018	15.01	15.36	14.89	15.22	2,669,259	+0.10(+0.65%)
Nov 21, 2018		15.12	15.12	15.12	0	+0.19(+1.26%)
Nov 20, 2018	14.99	15.18	14.89	14.93	7,687,494	-0.17(-1.14%)
Nov 19, 2018	15.10	15.34	14.99	15.11	8,984,167	+0.03(+0.20%)
Nov 16, 2018	14.99	15.24	14.89	15.08	8,097,374	+0.01(+0.05%)
Nov 15, 2018	14.64	15.09	14.54	15.07	8,279,619	+0.26(+1.78%)
Nov 14, 2018	15.01	15.34	14.48	14.81	14,465,917	-0.11(-0.70%)
Nov 13, 2018	15.41	15.48	14.87	14.91	14,145,645	-0.47(-3.08%)
Nov 12, 2018	15.59	15.73	15.32	15.38	10,374,188	-0.30(-1.92%)
Nov 09, 2018	16.03	16.11	15.47	15.68	6,185,092	-0.45(-2.79%)
Nov 08, 2018	15.91	16.31	15.90	16.13	8,365,624	+0.14(+0.88%)
Nov 07, 2018	16.14	16.19	15.63	15.99	6,946,914	-0.08(-0.51%)
Nov 06, 2018	16.06	16.12	15.88	16.08	5,411,092	-0.01(-0.09%)
Nov 05, 2018	16.07	16.35	15.84	16.09	6,556,043	+0.07(+0.46%)
Nov 02, 2018	16.48	16.63	15.93	16.02	6,452,093	-0.27(-1.64%)
Nov 01, 2018	16.08	16.35	16.08	16.28	8,114,906	+0.20(+1.24%)
Oct 31, 2018	16.43	16.46	16.06	16.08	8,641,994	-0.16(-0.96%)
Oct 30, 2018	15.85	16.29	15.76	16.24	10,218,951	+0.50(+3.20%)
Oct 29, 2018	15.82	16.11	15.57	15.73	6,998,822	+0.14(+0.90%)
Oct 26, 2018	15.87	15.95	15.38	15.59	6,918,887	-0.36(-2.27%)
Oct 25, 2018	15.73	16.07	15.55	15.96	10,099,924	+0.34(+2.18%)
Oct 24, 2018	15.70	15.93	15.50	15.62	9,121,339	-0.07(-0.43%)
Oct 23, 2018	15.46	15.77	15.28	15.68	9,789,449	+0.04(+0.28%)
Oct 22, 2018	16.30	16.35	15.62	15.64	8,702,986	-0.64(-3.96%)
Oct 19, 2018	15.70	16.33	15.39	16.28	13,395,818	+0.53(+3.39%)
Oct 18, 2018	16.76	16.88	15.64	15.75	24,905,994	+0.24(+1.53%)
Oct 17, 2018	15.14	15.60	15.14	15.51	6,855,085	+0.30(+1.95%)
Oct 16, 2018	15.22	15.27	14.96	15.22	10,923,882	+0.09(+0.59%)
Oct 15, 2018	14.76	15.28	14.61	15.13	6,622,401	+0.36(+2.41%)
Oct 12, 2018	15.15	15.23	14.56	14.77	13,610,721	-0.10(-0.65%)
Oct 11, 2018	15.56	15.80	14.83	14.87	15,494,220	-0.79(-5.06%)
Oct 10, 2018	16.09	16.22	15.65	15.66	8,921,734	-0.49(-3.03%)
Oct 09, 2018	16.52	16.64	16.04	16.15	9,155,574	-0.45(-2.72%)
Oct 08, 2018	17.02	17.10	16.53	16.60	12,823,610	-0.61(-3.57%)
Oct 05, 2018	17.17	17.44	17.16	17.22	7,286,193	+0.01(+0.09%)
Oct 04, 2018	17.05	17.33	17.03	17.20	3,733,076	+0.12(+0.69%)
Oct 03, 2018	17.11	17.27	16.93	17.08	5,169,937	+0.06(+0.35%)
Oct 02, 2018	17.08	17.30	16.88	17.02	5,278,740	-0.02(-0.13%)
Oct 01, 2018	16.94	17.12	16.87	17.05	4,182,244	+0.10(+0.57%)
Sep 28, 2018	16.95	17.07	16.81	16.95	5,548,338	-0.13(-0.78%)
Sep 27, 2018	17.22	17.28	16.91	17.08	6,273,685	+0.06(+0.35%)
Sep 26, 2018	16.99	17.30	16.93	17.02	5,232,858	+0.01(+0.04%)
Sep 25, 2018	17.64	17.68	16.93	17.02	8,164,054	-0.53(-3.04%)
Sep 24, 2018	17.96	18.13	17.43	17.55	7,393,352	-0.46(-2.55%)
Sep 21, 2018	18.11	18.22	17.85	18.01	14,643,661	-0.07(-0.41%)
Sep 20, 2018	18.13	18.43	17.93	18.08	4,691,401	+0.09(+0.49%)
Sep 19, 2018	17.67	18.12	17.64	17.99	4,253,792	+0.45(+2.58%)
Sep 18, 2018	17.60	17.65	17.45	17.54	4,818,443	-0.02(-0.13%)
Sep 17, 2018	17.71	17.94	17.51	17.56	4,807,967	-0.03(-0.17%)
Sep 14, 2018	17.39	17.66	17.39	17.59	7,532,279	+0.29(+1.67%)
Sep 13, 2018	17.94	17.96	17.22	17.30	9,476,127	-0.51(-2.87%)
Sep 12, 2018	17.76	17.89	17.67	17.82	3,590,399	+0.04(+0.25%)
Sep 11, 2018	17.87	17.98	17.62	17.77	3,983,677	-0.27(-1.48%)
Sep 10, 2018	17.93	18.19	17.91	18.04	3,763,319	+0.22(+1.25%)
Sep 07, 2018	17.91	18.02	17.62	17.82	4,050,630	-0.13(-0.70%)
Sep 06, 2018	18.20	18.23	17.86	17.94	6,165,753	-0.28(-1.54%)
Sep 05, 2018	17.78	18.31	17.73	18.22	6,144,812	+0.46(+2.59%)

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.