Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	15.60	15.60	15.34	15.47	352,200	-0.14(-0.90%)
Nov 29, 2018	15.57	15.71	15.47	15.61	546,094	+0.20(+1.30%)
Nov 28, 2018	15.44	15.44	15.12	15.41	515,073	-0.14(-0.90%)
Nov 27, 2018	15.57	15.72	15.50	15.55	199,805	-0.08(-0.51%)
Nov 26, 2018	15.74	15.77	15.58	15.63	35,502	+0.15(+0.97%)
Nov 23, 2018	15.52	15.62	15.48	15.48	17,000	-0.34(-2.15%)
Nov 21, 2018		15.82	15.82	15.82	0	+0.31(+2.00%)
Nov 20, 2018	15.71	15.71	15.39	15.51	184,513	-0.40(-2.51%)
Nov 19, 2018	15.91	16.13	15.91	15.91	85,496	-0.09(-0.56%)
Nov 16, 2018	15.84	16.10	15.84	16.00	88,700	+0.11(+0.69%)
Nov 15, 2018	15.66	16.01	15.66	15.89	102,872	+0.12(+0.76%)
Nov 14, 2018	16.03	16.03	15.70	15.77	161,844	-0.11(-0.69%)
Nov 13, 2018	16.06	16.23	15.85	15.88	112,869	-0.26(-1.61%)
Nov 12, 2018	16.28	16.32	16.13	16.14	51,620	-0.18(-1.10%)
Nov 09, 2018	16.30	16.41	16.15	16.32	60,400	-0.20(-1.21%)
Nov 08, 2018	16.56	16.77	16.50	16.52	117,864	+0.04(+0.24%)
Nov 07, 2018	16.46	16.66	16.39	16.48	144,960	+0.17(+1.04%)
Nov 06, 2018	16.26	16.31	16.07	16.31	93,131	+0.11(+0.68%)
Nov 05, 2018	16.00	16.32	16.00	16.20	95,507	+0.28(+1.76%)
Nov 02, 2018	16.12	16.21	15.83	15.92	205,100	-0.17(-1.06%)
Nov 01, 2018	16.08	16.15	15.92	16.09	82,449	+0.21(+1.32%)
Oct 31, 2018	15.93	16.12	15.88	15.88	294,819	+0.13(+0.83%)
Oct 30, 2018	15.74	15.83	15.56	15.75	316,639	+0.02(+0.13%)
Oct 29, 2018	16.04	16.10	15.59	15.73	76,519	-0.21(-1.35%)
Oct 26, 2018	15.95	16.13	15.79	15.95	112,800	-0.27(-1.70%)
Oct 25, 2018	16.18	16.33	16.13	16.22	33,896	+0.08(+0.50%)
Oct 24, 2018	16.64	16.69	16.14	16.14	71,205	-0.52(-3.12%)
Oct 23, 2018	16.72	16.78	16.37	16.66	192,822	-0.27(-1.59%)
Oct 22, 2018	17.07	17.07	16.83	16.93	63,841	-0.15(-0.88%)
Oct 19, 2018	16.99	17.22	16.89	17.08	24,500	+0.09(+0.53%)
Oct 18, 2018	17.11	17.32	16.99	16.99	36,559	-0.15(-0.88%)
Oct 17, 2018	17.21	17.25	17.11	17.14	36,450	-0.20(-1.15%)
Oct 16, 2018	17.03	17.45	17.03	17.34	70,005	+0.30(+1.76%)
Oct 15, 2018	17.13	17.14	17.01	17.04	13,907	+0.02(+0.12%)
Oct 12, 2018	17.26	17.30	16.84	17.02	21,500	-0.08(-0.47%)
Oct 11, 2018	17.27	17.33	17.01	17.10	29,791	-0.27(-1.55%)
Oct 10, 2018	17.57	17.58	17.37	17.37	31,478	-0.25(-1.42%)
Oct 09, 2018	17.54	17.73	17.51	17.62	19,440	+0.09(+0.51%)
Oct 08, 2018	17.62	17.62	17.44	17.53	11,557	-0.04(-0.23%)
Oct 05, 2018	17.48	17.70	17.48	17.57	53,000	+0.04(+0.23%)
Oct 04, 2018	17.66	17.66	17.53	17.53	13,959	-0.15(-0.84%)
Oct 03, 2018	17.57	17.75	17.57	17.68	45,929	+0.12(+0.71%)
Oct 02, 2018	17.65	17.66	17.50	17.55	154,949	-0.09(-0.49%)
Oct 01, 2018	17.29	17.71	17.29	17.64	42,323	+0.39(+2.26%)
Sep 28, 2018	17.23	17.33	17.20	17.25	134,800	+0.11(+0.64%)
Sep 27, 2018	17.04	17.18	17.04	17.14	73,807	+0.14(+0.82%)
Sep 26, 2018	17.11	17.20	16.99	17.00	34,422	-0.19(-1.11%)
Sep 25, 2018	17.37	17.37	17.07	17.19	45,615	-0.11(-0.64%)
Sep 24, 2018	17.48	17.56	17.29	17.30	83,227	-0.18(-1.03%)
Sep 21, 2018	17.46	17.53	17.46	17.48	35,200	-0.04(-0.23%)
Sep 20, 2018	17.55	17.55	17.40	17.52	101,862	+0.02(+0.11%)
Sep 19, 2018	17.55	17.56	17.45	17.50	22,651	-0.04(-0.23%)
Sep 18, 2018	17.41	17.57	17.41	17.54	12,234	+0.03(+0.17%)
Sep 17, 2018	17.55	17.62	17.47	17.51	6,980	-0.10(-0.57%)
Sep 14, 2018	17.53	17.61	17.40	17.61	35,200	-0.05(-0.28%)
Sep 13, 2018	17.75	17.79	17.64	17.66	26,630	-0.13(-0.73%)
Sep 12, 2018	17.64	17.88	17.64	17.79	33,178	+0.05(+0.28%)
Sep 11, 2018	17.58	17.78	17.58	17.74	50,827	+0.18(+1.02%)
Sep 10, 2018	17.65	17.65	17.51	17.56	33,486	+0.06(+0.34%)
Sep 07, 2018	17.58	17.58	17.41	17.50	14,800	-0.09(-0.51%)
Sep 06, 2018	17.77	17.80	17.54	17.59	62,376	-0.16(-0.90%)
Sep 05, 2018	17.63	17.75	17.50	17.75	94,042	+0.11(+0.62%)

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.