Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	14.55	14.55	14.07	14.26	2,033,562	-0.23(-1.62%)
Nov 29, 2018	14.23	14.53	14.11	14.49	1,445,371	+0.28(+1.93%)
Nov 28, 2018	13.56	14.49	13.25	14.21	1,719,176	+0.73(+5.39%)
Nov 27, 2018	13.80	14.09	13.17	13.49	2,480,917	-0.22(-1.57%)
Nov 26, 2018	13.62	13.84	13.31	13.70	1,458,275	+0.40(+3.03%)
Nov 23, 2018	12.77	13.44	12.68	13.30	360,713	+0.33(+2.56%)
Nov 21, 2018		12.97	12.97	12.97	0	+0.03(+0.21%)
Nov 20, 2018	12.95	13.19	12.70	12.94	1,083,501	-0.33(-2.50%)
Nov 19, 2018	13.17	13.61	13.13	13.27	1,137,599	+0.10(+0.75%)
Nov 16, 2018	12.93	13.21	12.75	13.17	1,755,733	+0.11(+0.82%)
Nov 15, 2018	13.24	13.24	12.73	13.07	1,461,570	-0.28(-2.08%)
Nov 14, 2018	13.76	14.04	13.19	13.34	977,344	-0.28(-2.04%)
Nov 13, 2018	13.57	14.09	13.56	13.62	1,593,944	+0.04(+0.33%)
Nov 12, 2018	13.26	13.92	12.30	13.58	3,450,453	-0.84(-5.85%)
Nov 09, 2018	15.19	15.25	14.33	14.42	1,707,563	-0.93(-6.07%)
Nov 08, 2018	15.55	15.78	15.24	15.35	1,408,946	-0.35(-2.23%)
Nov 07, 2018	16.45	16.56	15.39	15.70	952,249	-0.43(-2.67%)
Nov 06, 2018	16.10	16.58	15.99	16.13	1,247,537	-0.18(-1.10%)
Nov 05, 2018	15.43	16.35	15.10	16.31	1,418,154	+0.91(+5.94%)
Nov 02, 2018	17.11	17.40	14.30	15.40	5,839,546	-1.01(-6.18%)
Nov 01, 2018	16.23	16.63	16.00	16.41	1,130,542	+0.38(+2.35%)
Oct 31, 2018	15.46	16.14	15.22	16.04	1,705,883	+0.94(+6.24%)
Oct 30, 2018	14.14	15.24	14.00	15.09	1,280,318	+1.26(+9.14%)
Oct 29, 2018	14.13	14.33	13.60	13.83	1,149,678	-0.04(-0.32%)
Oct 26, 2018	13.78	14.10	13.51	13.87	1,466,158	-0.21(-1.47%)
Oct 25, 2018	13.36	14.20	13.36	14.08	1,614,987	+0.81(+6.08%)
Oct 24, 2018	14.91	15.01	13.09	13.27	2,500,368	-1.62(-10.90%)
Oct 23, 2018	14.91	15.10	14.40	14.90	1,083,338	-0.31(-2.06%)
Oct 22, 2018	15.46	15.51	15.11	15.21	623,035	-0.17(-1.11%)
Oct 19, 2018	15.68	15.76	15.27	15.38	826,017	-0.28(-1.78%)
Oct 18, 2018	15.62	15.86	15.51	15.66	537,795	-0.06(-0.40%)
Oct 17, 2018	16.13	16.33	15.65	15.72	851,288	-0.40(-2.50%)
Oct 16, 2018	15.37	16.21	15.15	16.13	1,241,218	+0.99(+6.52%)
Oct 15, 2018	15.53	15.60	15.09	15.14	1,154,669	-0.50(-3.21%)
Oct 12, 2018	15.25	15.70	15.15	15.64	1,160,973	+0.81(+5.44%)
Oct 11, 2018	15.48	15.63	14.70	14.83	1,332,988	-0.66(-4.28%)
Oct 10, 2018	15.60	16.12	15.43	15.50	1,450,867	-0.20(-1.26%)
Oct 09, 2018	15.96	15.96	15.46	15.69	1,477,010	-0.33(-2.07%)
Oct 08, 2018	16.58	16.58	15.95	16.03	1,354,041	-0.61(-3.67%)
Oct 05, 2018	17.00	17.00	16.57	16.64	1,229,882	-0.38(-2.21%)
Oct 04, 2018	17.14	17.44	16.94	17.01	527,188	-0.22(-1.25%)
Oct 03, 2018	16.86	17.51	16.86	17.23	886,085	+0.43(+2.56%)
Oct 02, 2018	17.34	17.35	16.50	16.80	1,605,013	-0.64(-3.65%)
Oct 01, 2018	17.56	17.74	17.34	17.43	1,025,009	-0.06(-0.36%)
Sep 28, 2018	17.27	17.99	17.11	17.50	1,522,467	+0.20(+1.14%)
Sep 27, 2018	16.83	17.54	16.73	17.30	1,299,544	+0.48(+2.83%)
Sep 26, 2018	16.98	17.24	16.79	16.82	754,753	-0.15(-0.90%)
Sep 25, 2018	17.30	17.30	16.76	16.98	1,228,945	-0.25(-1.46%)
Sep 24, 2018	17.66	17.66	17.22	17.23	1,651,360	-0.69(-3.85%)
Sep 21, 2018	18.15	18.21	17.85	17.92	3,576,918	-0.14(-0.79%)
Sep 20, 2018	17.17	18.21	17.17	18.06	3,078,194	+0.97(+5.67%)
Sep 19, 2018	16.59	17.18	16.59	17.09	1,583,228	+0.51(+3.08%)
Sep 18, 2018	16.82	16.96	16.56	16.58	1,039,534	-0.18(-1.07%)
Sep 17, 2018	16.08	16.93	15.96	16.76	1,368,729	+0.59(+3.66%)
Sep 14, 2018	15.99	16.55	15.96	16.17	1,144,136	+0.23(+1.46%)
Sep 13, 2018	15.69	16.00	15.50	15.94	1,654,955	+0.26(+1.66%)
Sep 12, 2018	15.75	15.86	15.45	15.68	833,970	-0.06(-0.40%)
Sep 11, 2018	15.44	15.85	15.43	15.74	1,599,619	+0.30(+1.92%)
Sep 10, 2018	15.60	15.60	15.25	15.44	1,716,973	-0.09(-0.58%)
Sep 07, 2018	16.13	16.20	15.51	15.53	1,142,575	-0.73(-4.47%)
Sep 06, 2018	16.46	16.50	16.11	16.26	1,351,830	-0.22(-1.31%)
Sep 05, 2018	16.53	16.61	16.21	16.47	1,334,459	-0.13(-0.81%)

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.