Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	16.67	16.74	16.34	16.49	55,500	-0.21(-1.26%)
Nov 29, 2018	17.07	17.48	16.67	16.70	27,570	-0.32(-1.88%)
Nov 28, 2018	16.62	17.52	16.62	17.02	76,938	+0.45(+2.72%)
Nov 27, 2018	16.09	16.71	16.05	16.57	85,755	+0.40(+2.47%)
Nov 26, 2018	16.06	16.25	15.96	16.17	23,442	+0.20(+1.25%)
Nov 23, 2018	16.05	16.16	15.70	15.97	14,200	-0.14(-0.87%)
Nov 21, 2018		16.11	16.11	16.11	0	+0.03(+0.19%)
Nov 20, 2018	15.84	16.16	15.70	16.08	49,421	+0.12(+0.75%)
Nov 19, 2018	16.06	16.16	15.92	15.96	44,187	-0.15(-0.93%)
Nov 16, 2018	16.14	16.54	15.88	16.11	65,100	-0.14(-0.86%)
Nov 15, 2018	16.08	16.35	16.00	16.25	29,484	+0.15(+0.93%)
Nov 14, 2018	16.44	16.49	16.08	16.10	48,523	-0.26(-1.59%)
Nov 13, 2018	16.41	16.55	16.25	16.36	28,788	+0.00(+0.00%)
Nov 12, 2018	16.69	16.69	16.28	16.36	27,189	-0.32(-1.92%)
Nov 09, 2018	16.35	16.71	16.21	16.68	52,800	+0.30(+1.83%)
Nov 08, 2018	16.38	16.80	16.23	16.38	24,465	+0.17(+1.05%)
Nov 07, 2018	16.18	16.54	16.15	16.21	42,653	+0.10(+0.62%)
Nov 06, 2018	16.00	16.23	15.93	16.11	15,334	+0.11(+0.69%)
Nov 05, 2018	16.28	16.28	15.95	16.00	36,353	-0.31(-1.90%)
Nov 02, 2018	16.48	16.48	16.13	16.31	30,800	-0.12(-0.73%)
Nov 01, 2018	16.26	16.72	16.19	16.43	42,980	+0.16(+0.98%)
Oct 31, 2018	16.38	16.49	16.03	16.27	66,672	+0.04(+0.25%)
Oct 30, 2018	15.91	16.37	15.70	16.23	44,523	+0.39(+2.46%)
Oct 29, 2018	16.27	16.53	15.66	15.84	105,239	-0.24(-1.49%)
Oct 26, 2018	15.52	16.20	15.01	16.08	113,000	+0.75(+4.89%)
Oct 25, 2018	15.08	15.74	15.08	15.33	50,160	+0.31(+2.06%)
Oct 24, 2018	15.45	15.79	15.02	15.02	108,110	-0.55(-3.53%)
Oct 23, 2018	15.70	15.81	15.29	15.57	76,176	-0.34(-2.14%)
Oct 22, 2018	15.62	15.91	15.40	15.91	54,177	+0.39(+2.51%)
Oct 19, 2018	15.51	15.64	15.37	15.52	50,300	+0.00(+0.00%)
Oct 18, 2018	15.51	15.70	15.37	15.52	48,807	-0.03(-0.19%)
Oct 17, 2018	15.64	15.79	15.43	15.55	34,336	-0.10(-0.64%)
Oct 16, 2018	15.62	16.00	15.54	15.65	83,005	+0.10(+0.64%)
Oct 15, 2018	15.57	15.71	15.44	15.55	41,373	-0.03(-0.19%)
Oct 12, 2018	15.68	15.93	15.47	15.58	73,900	+0.09(+0.58%)
Oct 11, 2018	15.45	15.74	15.40	15.49	103,186	+0.01(+0.06%)
Oct 10, 2018	15.45	15.61	15.09	15.48	103,811	+0.04(+0.26%)
Oct 09, 2018	15.46	15.60	15.39	15.44	53,342	+0.01(+0.06%)
Oct 08, 2018	15.50	15.73	15.06	15.43	50,389	-0.07(-0.45%)
Oct 05, 2018	15.72	15.87	15.28	15.50	33,600	-0.21(-1.34%)
Oct 04, 2018	16.00	16.17	15.69	15.71	32,470	-0.31(-1.94%)
Oct 03, 2018	15.99	16.30	15.51	16.02	36,255	+0.04(+0.25%)
Oct 02, 2018	16.02	16.22	15.82	15.98	54,955	-0.08(-0.50%)
Oct 01, 2018	16.34	16.53	16.01	16.06	80,283	-0.24(-1.47%)
Sep 28, 2018	16.04	16.39	16.04	16.30	97,000	+0.22(+1.37%)
Sep 27, 2018	15.97	16.16	15.97	16.08	35,601	+0.13(+0.82%)
Sep 26, 2018	16.11	16.42	15.83	15.95	82,645	-0.15(-0.93%)
Sep 25, 2018	16.24	16.46	16.00	16.10	61,661	-0.13(-0.80%)
Sep 24, 2018	15.95	16.42	15.85	16.23	117,897	+0.24(+1.50%)
Sep 21, 2018	16.29	16.29	15.95	15.99	370,200	-0.30(-1.84%)
Sep 20, 2018	16.35	16.44	16.22	16.29	74,935	-0.01(-0.06%)
Sep 19, 2018	16.03	16.41	15.97	16.30	123,380	+0.30(+1.88%)
Sep 18, 2018	16.23	16.54	15.89	16.00	272,490	-0.23(-1.42%)
Sep 17, 2018	16.46	16.57	15.96	16.23	72,033	-0.10(-0.61%)
Sep 14, 2018	15.75	16.41	15.75	16.33	383,300	+0.57(+3.62%)
Sep 13, 2018	15.58	15.88	15.57	15.76	65,392	+0.20(+1.29%)
Sep 12, 2018	15.56	15.62	15.38	15.56	37,517	-0.04(-0.26%)
Sep 11, 2018	15.61	15.81	15.58	15.60	38,795	-0.01(-0.06%)
Sep 10, 2018	15.59	15.86	15.54	15.61	42,877	+0.04(+0.26%)
Sep 07, 2018	15.47	15.71	15.34	15.57	44,200	+0.07(+0.45%)
Sep 06, 2018	15.33	15.55	15.22	15.50	38,329	+0.17(+1.11%)
Sep 05, 2018	15.43	15.45	14.97	15.33	47,982	-0.09(-0.58%)

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.