Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	13.94	14.07	13.93	14.04	79,700	-0.38(-2.63%)
Nov 29, 2018	14.20	14.45	14.14	14.43	372,353	+0.22(+1.55%)
Nov 28, 2018	14.06	14.25	13.91	14.21	568,290	+0.37(+2.67%)
Nov 27, 2018	14.01	14.01	13.72	13.84	933,539	-0.15(-1.11%)
Nov 26, 2018	14.06	14.17	13.96	13.99	299,680	+0.37(+2.72%)
Nov 23, 2018	13.73	13.74	13.58	13.62	105,000	+0.22(+1.68%)
Nov 21, 2018		13.39	13.39	13.39	0	+0.26(+1.98%)
Nov 20, 2018	13.02	13.35	12.98	13.13	242,489	-0.54(-3.91%)
Nov 19, 2018	13.33	13.90	13.19	13.67	245,808	-1.04(-7.07%)
Nov 16, 2018	14.69	14.74	14.63	14.71	68,900	-0.14(-0.94%)
Nov 15, 2018	14.67	14.90	14.64	14.85	96,950	+0.01(+0.10%)
Nov 14, 2018	14.94	14.94	14.73	14.84	60,050	+0.14(+0.92%)
Nov 13, 2018	14.61	14.89	14.61	14.70	130,415	+0.24(+1.69%)
Nov 12, 2018	14.51	14.55	14.44	14.46	52,450	-0.21(-1.47%)
Nov 09, 2018	14.71	14.71	14.58	14.67	39,600	-0.22(-1.48%)
Nov 08, 2018	14.96	14.99	14.81	14.89	73,699	-0.01(-0.07%)
Nov 07, 2018	14.89	14.91	14.82	14.90	62,604	-0.01(-0.10%)
Nov 06, 2018	14.90	14.92	14.78	14.91	80,537	-0.10(-0.63%)
Nov 05, 2018	15.00	15.07	14.93	15.01	70,217	-0.09(-0.56%)
Nov 02, 2018	15.31	15.34	14.97	15.10	58,500	+0.07(+0.43%)
Nov 01, 2018	15.04	15.12	14.88	15.03	77,027	+0.08(+0.54%)
Oct 31, 2018	14.99	15.07	14.85	14.95	41,459	+0.02(+0.13%)
Oct 30, 2018	15.06	15.18	14.79	14.93	90,088	+0.22(+1.50%)
Oct 29, 2018	15.12	15.12	14.59	14.71	94,751	+0.02(+0.14%)
Oct 26, 2018	14.50	14.83	14.46	14.69	89,400	+0.12(+0.86%)
Oct 25, 2018	14.58	14.72	14.50	14.56	111,823	+0.46(+3.22%)
Oct 24, 2018	14.39	14.50	14.11	14.11	44,551	-0.82(-5.49%)
Oct 23, 2018	14.95	15.11	14.71	14.93	143,606	-0.12(-0.83%)
Oct 22, 2018	15.07	15.17	14.97	15.05	72,364	-0.27(-1.76%)
Oct 19, 2018	15.08	15.40	15.08	15.32	46,800	-0.33(-2.08%)
Oct 18, 2018	15.88	15.97	15.58	15.65	102,566	-0.23(-1.45%)
Oct 17, 2018	15.80	16.03	15.68	15.88	74,834	-0.66(-3.99%)
Oct 16, 2018	16.57	16.64	16.42	16.54	32,513	+0.17(+1.04%)
Oct 15, 2018	16.56	16.59	16.37	16.37	66,119	-0.13(-0.79%)
Oct 12, 2018	16.70	16.70	16.25	16.50	65,400	+0.20(+1.26%)
Oct 11, 2018	16.44	16.49	16.09	16.30	53,343	+0.18(+1.12%)
Oct 10, 2018	16.40	16.47	16.11	16.11	27,170	-0.35(-2.10%)
Oct 09, 2018	16.42	16.48	16.31	16.46	48,741	-0.08(-0.48%)
Oct 08, 2018	16.26	16.57	16.26	16.54	29,772	-0.06(-0.36%)
Oct 05, 2018	16.75	16.75	16.51	16.60	41,500	-0.13(-0.78%)
Oct 04, 2018	16.71	16.84	16.63	16.73	37,987	-0.29(-1.70%)
Oct 03, 2018	17.11	17.11	16.95	17.02	68,945	-0.10(-0.58%)
Oct 02, 2018	17.04	17.23	16.98	17.12	36,969	-0.01(-0.06%)
Oct 01, 2018	17.22	17.25	17.06	17.13	32,241	-0.15(-0.87%)
Sep 28, 2018	17.19	17.41	17.19	17.28	24,000	-0.14(-0.80%)
Sep 27, 2018	17.27	17.47	17.25	17.42	13,277	-0.04(-0.23%)
Sep 26, 2018	17.38	17.55	17.37	17.46	12,536	+0.05(+0.29%)
Sep 25, 2018	17.46	17.50	17.31	17.41	18,883	-0.34(-1.89%)
Sep 24, 2018	17.86	17.90	17.69	17.75	14,126	-0.15(-0.84%)
Sep 21, 2018	18.11	18.11	17.86	17.89	24,600	-0.49(-2.67%)
Sep 20, 2018	18.45	18.45	18.29	18.39	14,840	+0.40(+2.20%)
Sep 19, 2018	18.01	18.08	17.86	17.99	23,562	+0.48(+2.74%)
Sep 18, 2018	17.44	17.60	17.43	17.51	37,883	+0.33(+1.89%)
Sep 17, 2018	17.32	17.34	17.16	17.18	28,560	+0.07(+0.41%)
Sep 14, 2018	17.30	17.34	17.06	17.11	76,400	+0.38(+2.30%)
Sep 13, 2018	16.79	16.83	16.71	16.73	39,342	+0.39(+2.39%)
Sep 12, 2018	16.19	16.50	16.19	16.34	25,393	+0.07(+0.40%)
Sep 11, 2018	16.26	16.35	16.14	16.27	498,481	-0.36(-2.16%)
Sep 10, 2018	16.72	16.85	16.56	16.64	69,363	+0.12(+0.76%)
Sep 07, 2018	16.53	16.60	16.41	16.51	26,400	-0.19(-1.14%)
Sep 06, 2018	16.74	16.80	16.58	16.70	30,939	-0.06(-0.36%)
Sep 05, 2018	16.79	16.91	16.69	16.76	44,517	+0.05(+0.27%)

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.