Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	14.23	14.37	14.04	14.05	7,139,520	-0.27(-1.89%)
Nov 29, 2018	14.48	14.57	14.09	14.32	8,284,914	-0.15(-1.07%)
Nov 28, 2018	14.20	14.78	14.10	14.48	8,440,311	+0.14(+1.01%)
Nov 27, 2018	14.76	14.76	14.04	14.33	7,676,768	-0.49(-3.32%)
Nov 26, 2018	15.12	15.32	14.70	14.82	5,069,504	-0.24(-1.60%)
Nov 23, 2018	14.83	15.29	14.83	15.06	4,243,138	-0.47(-3.05%)
Nov 21, 2018		15.54	15.54	15.54	0	+0.36(+2.35%)
Nov 20, 2018	15.94	15.95	14.99	15.18	7,584,743	-1.12(-6.87%)
Nov 19, 2018	16.13	16.78	16.05	16.30	6,779,995	-0.04(-0.24%)
Nov 16, 2018	16.57	16.71	15.76	16.34	6,570,786	-0.13(-0.76%)
Nov 15, 2018	16.61	16.77	16.38	16.46	7,109,070	-0.38(-2.24%)
Nov 14, 2018	17.48	17.59	16.41	16.84	13,733,552	-0.37(-2.13%)
Nov 13, 2018	17.17	17.73	17.08	17.21	15,818,514	+0.21(+1.25%)
Nov 12, 2018	17.38	17.61	16.92	17.00	10,927,218	-0.10(-0.57%)
Nov 09, 2018	16.26	17.22	16.20	17.09	11,001,362	+0.62(+3.75%)
Nov 08, 2018	16.82	16.94	16.42	16.47	4,456,956	-0.39(-2.29%)
Nov 07, 2018	16.83	17.05	16.38	16.86	6,407,890	+0.07(+0.40%)
Nov 06, 2018	16.97	17.13	16.62	16.79	5,213,352	-0.17(-1.02%)
Nov 05, 2018	16.45	17.03	16.45	16.97	9,388,410	+1.14(+7.20%)
Nov 02, 2018	15.94	16.04	15.51	15.83	5,926,559	-0.13(-0.79%)
Nov 01, 2018	15.46	15.96	15.29	15.95	7,512,724	+0.65(+4.23%)
Oct 31, 2018	15.24	15.63	15.12	15.31	7,083,503	+0.28(+1.86%)
Oct 30, 2018	14.68	15.30	14.58	15.03	7,462,023	+0.27(+1.83%)
Oct 29, 2018	15.31	15.70	14.49	14.76	9,525,175	-0.54(-3.53%)
Oct 26, 2018	15.14	15.59	14.78	15.30	6,868,408	-0.13(-0.81%)
Oct 25, 2018	15.48	15.75	15.09	15.42	12,323,720	+0.24(+1.59%)
Oct 24, 2018	16.71	16.75	15.12	15.18	11,287,930	-0.72(-4.55%)
Oct 23, 2018	15.77	16.13	15.31	15.90	9,271,488	-0.22(-1.38%)
Oct 22, 2018	16.66	16.80	16.06	16.13	8,675,989	-0.67(-3.97%)
Oct 19, 2018	16.56	17.01	16.56	16.79	4,651,463	+0.22(+1.34%)
Oct 18, 2018	16.44	16.85	16.30	16.57	7,047,592	-0.09(-0.52%)
Oct 17, 2018	16.74	17.13	16.50	16.66	5,163,562	-0.28(-1.65%)
Oct 16, 2018	17.07	17.42	16.66	16.94	6,073,479	-0.11(-0.62%)
Oct 15, 2018	16.52	17.11	16.36	17.04	6,406,418	+0.86(+5.31%)
Oct 12, 2018	16.43	16.50	15.72	16.18	6,865,405	+0.15(+0.96%)
Oct 11, 2018	16.42	16.61	16.01	16.03	6,994,466	-0.69(-4.10%)
Oct 10, 2018	17.94	17.95	16.64	16.72	9,047,050	-1.13(-6.33%)
Oct 09, 2018	17.29	17.91	17.25	17.85	7,837,247	+0.55(+3.18%)
Oct 08, 2018	16.73	17.91	16.73	17.29	10,578,575	+0.47(+2.81%)
Oct 05, 2018	16.86	17.03	16.66	16.82	4,158,222	+0.02(+0.11%)
Oct 04, 2018	16.82	17.29	16.66	16.80	5,682,642	-0.09(-0.51%)
Oct 03, 2018	16.80	17.27	16.62	16.89	5,948,126	+0.19(+1.16%)
Oct 02, 2018	16.53	16.87	16.38	16.70	4,341,868	+0.24(+1.47%)
Oct 01, 2018	16.57	16.59	16.24	16.45	4,647,433	+0.05(+0.29%)
Sep 28, 2018	16.22	16.79	16.22	16.41	7,429,583	-0.02(-0.12%)
Sep 27, 2018	16.14	16.71	16.03	16.43	6,001,177	+0.46(+2.90%)
Sep 26, 2018	16.75	16.75	15.89	15.96	8,651,071	-0.80(-4.78%)
Sep 25, 2018	16.89	17.04	16.47	16.76	6,143,211	-0.07(-0.40%)
Sep 24, 2018	17.18	17.26	16.48	16.83	6,405,283	-0.06(-0.34%)
Sep 21, 2018	17.30	17.42	16.86	16.89	14,981,570	-0.32(-1.85%)
Sep 20, 2018	17.04	17.27	16.84	17.21	10,621,438	+0.61(+3.66%)
Sep 19, 2018	15.84	16.72	15.82	16.60	7,487,569	+0.80(+5.07%)
Sep 18, 2018	15.70	15.87	15.60	15.80	4,575,525	+0.30(+1.93%)
Sep 17, 2018	15.26	15.59	15.26	15.50	5,469,626	+0.32(+2.10%)
Sep 14, 2018	15.05	15.38	15.03	15.18	4,469,306	+0.11(+0.71%)
Sep 13, 2018	14.82	15.33	14.73	15.07	5,748,946	+0.18(+1.23%)
Sep 12, 2018	14.69	15.19	14.63	14.89	8,300,318	+0.44(+3.07%)
Sep 11, 2018	13.98	14.46	13.92	14.45	5,764,734	+0.40(+2.88%)
Sep 10, 2018	14.13	14.27	13.98	14.04	4,333,838	-0.09(-0.61%)
Sep 07, 2018	14.23	14.37	14.05	14.13	4,462,246	-0.29(-2.01%)
Sep 06, 2018	15.04	15.05	14.26	14.42	7,348,683	-0.66(-4.35%)
Sep 05, 2018	15.17	15.19	14.74	15.07	5,655,280	-0.22(-1.45%)

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.