Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	17.30	17.30	16.97	17.07	84,200	+0.07(+0.44%)
Nov 29, 2018	17.02	17.10	16.90	17.00	68,980	-0.12(-0.70%)
Nov 28, 2018	17.17	17.25	16.99	17.12	97,433	+0.20(+1.18%)
Nov 27, 2018	16.84	17.00	16.78	16.92	63,841	+0.03(+0.15%)
Nov 26, 2018	16.80	16.97	16.60	16.89	102,695	+0.29(+1.78%)
Nov 23, 2018	16.13	16.65	16.13	16.60	25,300	+0.05(+0.30%)
Nov 21, 2018		16.55	16.55	16.55	0	+0.22(+1.35%)
Nov 20, 2018	16.40	16.46	16.19	16.33	116,093	-0.16(-0.97%)
Nov 19, 2018	16.60	16.99	16.40	16.49	58,562	-0.28(-1.67%)
Nov 16, 2018	16.59	16.85	16.57	16.77	94,100	+0.15(+0.90%)
Nov 15, 2018	16.18	16.75	16.18	16.62	116,655	+0.23(+1.40%)
Nov 14, 2018	16.48	16.48	16.27	16.39	109,926	-0.04(-0.24%)
Nov 13, 2018	16.34	16.53	16.10	16.43	114,890	+0.34(+2.11%)
Nov 12, 2018	16.32	16.32	16.07	16.09	72,303	-0.21(-1.29%)
Nov 09, 2018	16.48	16.48	16.12	16.30	91,700	-0.31(-1.90%)
Nov 08, 2018	16.59	16.85	16.56	16.61	141,171	-0.20(-1.16%)
Nov 07, 2018	17.10	17.10	16.68	16.81	113,415	+0.20(+1.23%)
Nov 06, 2018	16.67	16.67	16.52	16.61	120,986	-0.02(-0.09%)
Nov 05, 2018	16.60	16.66	16.49	16.62	128,722	+0.02(+0.09%)
Nov 02, 2018	16.51	16.79	16.37	16.61	109,700	+0.24(+1.47%)
Nov 01, 2018	16.04	16.43	16.00	16.36	80,680	+0.51(+3.22%)
Oct 31, 2018	15.91	15.95	15.83	15.86	99,863	+0.05(+0.35%)
Oct 30, 2018	15.49	15.84	15.49	15.80	169,877	+0.31(+2.00%)
Oct 29, 2018	15.60	15.82	15.32	15.49	152,560	-0.24(-1.53%)
Oct 26, 2018	15.62	15.88	15.60	15.73	121,600	-0.14(-0.88%)
Oct 25, 2018	15.67	15.97	15.67	15.87	195,906	+0.36(+2.32%)
Oct 24, 2018	15.86	15.87	15.51	15.51	74,506	-0.44(-2.76%)
Oct 23, 2018	15.23	15.97	15.23	15.95	123,589	-0.16(-0.96%)
Oct 22, 2018	15.66	16.15	15.66	16.11	125,418	+0.39(+2.51%)
Oct 19, 2018	15.78	16.03	15.64	15.71	97,000	+0.52(+3.42%)
Oct 18, 2018	15.19	15.69	15.16	15.19	141,115	-0.39(-2.50%)
Oct 17, 2018	15.68	15.80	15.49	15.58	129,561	-0.18(-1.14%)
Oct 16, 2018	15.80	15.80	15.59	15.76	115,585	+0.18(+1.16%)
Oct 15, 2018	15.56	15.62	15.43	15.58	141,908	-0.28(-1.73%)
Oct 12, 2018	15.50	15.89	15.50	15.86	170,400	+0.26(+1.63%)
Oct 11, 2018	14.99	15.81	14.99	15.60	197,041	-0.03(-0.19%)
Oct 10, 2018	15.97	15.97	15.63	15.63	104,348	-0.46(-2.83%)
Oct 09, 2018	16.25	16.25	16.01	16.09	99,674	-0.00(-0.03%)
Oct 08, 2018	15.85	16.10	15.85	16.09	126,930	-0.11(-0.68%)
Oct 05, 2018	16.23	16.27	16.10	16.20	70,700	-0.11(-0.67%)
Oct 04, 2018	15.85	16.42	15.85	16.31	119,970	-0.41(-2.45%)
Oct 03, 2018	16.61	16.86	16.61	16.72	99,618	-0.13(-0.77%)
Oct 02, 2018	16.86	16.97	16.84	16.85	83,539	-0.57(-3.27%)
Oct 01, 2018	17.52	17.52	17.39	17.42	149,211	-0.02(-0.11%)
Sep 28, 2018	17.40	17.47	17.34	17.44	85,200	+0.02(+0.11%)
Sep 27, 2018	17.68	17.68	17.01	17.42	70,898	-0.06(-0.34%)
Sep 26, 2018	17.55	17.57	17.47	17.48	92,988	+0.07(+0.43%)
Sep 25, 2018	17.18	17.60	17.18	17.41	92,906	+0.10(+0.55%)
Sep 24, 2018	17.03	17.36	17.03	17.31	48,894	-0.18(-1.03%)
Sep 21, 2018	17.32	17.58	17.32	17.49	50,300	+0.39(+2.28%)
Sep 20, 2018	17.09	17.19	17.03	17.10	117,314	+0.07(+0.38%)
Sep 19, 2018	16.67	17.22	16.67	17.04	96,685	+0.32(+1.94%)
Sep 18, 2018	16.65	16.78	16.64	16.71	118,618	+0.17(+1.03%)
Sep 17, 2018	16.75	16.75	16.51	16.54	114,240	-0.14(-0.81%)
Sep 14, 2018	16.96	16.96	16.58	16.68	142,300	-0.09(-0.51%)
Sep 13, 2018	16.60	16.86	16.60	16.76	133,973	+0.53(+3.27%)
Sep 12, 2018	16.29	16.39	16.09	16.23	2,112,433	-0.16(-0.95%)
Sep 11, 2018	16.31	16.51	16.30	16.39	504,687	-0.22(-1.35%)
Sep 10, 2018	16.75	16.75	16.56	16.61	132,342	-0.14(-0.84%)
Sep 07, 2018	16.63	16.87	16.63	16.75	279,500	-0.27(-1.59%)
Sep 06, 2018	17.07	17.08	16.94	17.02	755,071	-0.20(-1.13%)
Sep 05, 2018	17.47	17.47	17.13	17.21	547,773	-0.32(-1.85%)

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.