Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	15.76	15.83	15.76	15.77	12,100	-0.11(-0.69%)
Nov 29, 2018	15.95	15.99	15.88	15.88	16,181	-0.09(-0.56%)
Nov 28, 2018	15.82	15.97	15.72	15.97	21,250	+0.22(+1.40%)
Nov 27, 2018	15.92	15.98	15.72	15.75	11,017	-0.31(-1.93%)
Nov 26, 2018	16.20	16.20	15.95	16.06	16,838	-0.19(-1.17%)
Nov 23, 2018	16.07	16.25	16.05	16.25	2,000	+0.04(+0.25%)
Nov 21, 2018		16.21	16.21	16.21	0	+0.20(+1.25%)
Nov 20, 2018	16.14	16.25	15.95	16.01	54,114	-0.28(-1.72%)
Nov 19, 2018	16.42	16.42	16.29	16.29	8,739	-0.14(-0.85%)
Nov 16, 2018	16.59	16.61	16.41	16.43	7,000	-0.07(-0.42%)
Nov 15, 2018	16.50	16.56	16.47	16.50	14,622	-0.13(-0.78%)
Nov 14, 2018	16.47	16.66	16.42	16.63	39,540	+0.11(+0.67%)
Nov 13, 2018	16.62	16.62	16.50	16.52	16,708	-0.11(-0.66%)
Nov 12, 2018	16.58	16.63	16.54	16.63	16,454	+0.03(+0.18%)
Nov 09, 2018	16.69	16.75	16.60	16.60	13,300	-0.18(-1.10%)
Nov 08, 2018	16.76	16.84	16.76	16.79	11,550	-0.07(-0.44%)
Nov 07, 2018	16.68	16.86	16.68	16.86	27,265	+0.11(+0.64%)
Nov 06, 2018	16.66	16.78	16.66	16.75	78,847	-0.05(-0.28%)
Nov 05, 2018	16.80	16.80	16.75	16.80	18,003	+0.12(+0.72%)
Nov 02, 2018	16.80	16.81	16.64	16.68	5,200	-0.14(-0.83%)
Nov 01, 2018	16.84	16.84	16.76	16.82	15,051	+0.02(+0.12%)
Oct 31, 2018	16.66	16.91	16.66	16.80	26,548	+0.27(+1.63%)
Oct 30, 2018	16.55	16.58	16.40	16.53	15,245	-0.09(-0.54%)
Oct 29, 2018	16.84	16.89	16.59	16.62	13,881	-0.29(-1.71%)
Oct 26, 2018	17.01	17.02	16.75	16.91	52,200	-0.10(-0.56%)
Oct 25, 2018	16.99	17.04	16.97	17.01	6,010	-0.04(-0.26%)
Oct 24, 2018	17.03	17.16	17.03	17.05	10,466	-0.04(-0.23%)
Oct 23, 2018	16.84	17.09	16.84	17.09	12,792	-0.02(-0.12%)
Oct 22, 2018	17.06	17.12	17.05	17.11	7,630	+0.04(+0.23%)
Oct 19, 2018	17.17	17.17	17.06	17.07	2,600	-0.02(-0.12%)
Oct 18, 2018	17.17	17.23	16.96	17.09	21,285	-0.20(-1.16%)
Oct 17, 2018	17.34	17.38	17.19	17.29	11,379	-0.10(-0.58%)
Oct 16, 2018	17.32	17.48	17.32	17.39	32,682	+0.05(+0.29%)
Oct 15, 2018	17.30	17.43	17.30	17.34	9,195	+0.04(+0.23%)
Oct 12, 2018	17.36	17.40	17.27	17.30	9,300	-0.02(-0.12%)
Oct 11, 2018	17.13	17.39	17.13	17.32	6,534	-0.09(-0.52%)
Oct 10, 2018	17.39	17.44	17.39	17.41	16,105	-0.10(-0.57%)
Oct 09, 2018	17.39	17.52	17.39	17.51	5,292	-0.10(-0.57%)
Oct 08, 2018	17.52	17.61	17.46	17.61	12,748	+0.02(+0.09%)
Oct 05, 2018	17.45	17.67	17.45	17.59	43,400	-0.01(-0.03%)
Oct 04, 2018	17.60	17.70	17.37	17.60	72,463	-0.10(-0.56%)
Oct 03, 2018	17.67	17.76	17.67	17.70	53,790	-0.01(-0.06%)
Oct 02, 2018	17.74	17.80	17.71	17.71	100,126	-0.09(-0.51%)
Oct 01, 2018	17.67	17.80	17.67	17.80	23,155	+0.11(+0.62%)
Sep 28, 2018	17.60	17.69	17.60	17.69	12,500	+0.16(+0.91%)
Sep 27, 2018	17.51	17.57	17.51	17.53	7,633	+0.02(+0.11%)
Sep 26, 2018	17.60	17.66	17.51	17.51	6,238	-0.11(-0.62%)
Sep 25, 2018	17.58	17.68	17.58	17.62	16,374	-0.03(-0.17%)
Sep 24, 2018	17.73	17.76	17.64	17.65	18,990	-0.06(-0.34%)
Sep 21, 2018	17.70	17.72	17.65	17.71	8,800	-0.06(-0.34%)
Sep 20, 2018	17.80	17.80	17.70	17.77	10,494	+0.07(+0.40%)
Sep 19, 2018	17.49	17.70	17.49	17.70	8,700	+0.08(+0.45%)
Sep 18, 2018	17.59	17.66	17.55	17.62	17,537	+0.01(+0.06%)
Sep 17, 2018	17.55	17.61	17.55	17.61	3,930	+0.00(+0.00%)
Sep 14, 2018	17.55	17.61	17.50	17.61	10,700	-0.02(-0.11%)
Sep 13, 2018	17.64	17.64	17.59	17.63	5,095	+0.02(+0.11%)
Sep 12, 2018	17.58	17.61	17.53	17.61	7,486	+0.19(+1.09%)
Sep 11, 2018	17.29	17.42	17.29	17.42	6,079	+0.04(+0.23%)
Sep 10, 2018	17.28	17.39	17.28	17.38	14,987	+0.07(+0.40%)
Sep 07, 2018	17.53	17.53	17.30	17.31	12,700	-0.08(-0.43%)
Sep 06, 2018	17.42	17.42	17.34	17.39	8,002	-0.04(-0.20%)
Sep 05, 2018	17.52	17.52	17.38	17.42	27,061	+0.00(+0.00%)

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.