Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	14.82	16.09	14.16	15.89	2,161,729	+0.63(+4.16%)
Oct 30, 2018	14.70	15.29	14.52	15.26	1,228,190	+0.48(+3.24%)
Oct 29, 2018	15.29	15.52	14.72	14.78	1,145,186	-0.18(-1.21%)
Oct 26, 2018	14.97	15.14	14.83	14.96	628,056	-0.25(-1.65%)
Oct 25, 2018	14.97	15.46	14.81	15.21	1,112,074	+0.37(+2.48%)
Oct 24, 2018	15.66	15.84	14.82	14.84	1,033,786	-0.82(-5.26%)
Oct 23, 2018	15.76	15.76	15.30	15.66	805,960	-0.37(-2.30%)
Oct 22, 2018	15.81	16.13	15.76	16.03	478,719	+0.23(+1.44%)
Oct 19, 2018	15.91	16.06	15.71	15.81	355,864	-0.09(-0.59%)
Oct 18, 2018	16.52	16.59	15.81	15.90	731,658	-0.67(-4.02%)
Oct 17, 2018	16.33	16.82	16.33	16.57	759,088	+0.13(+0.76%)
Oct 16, 2018	16.27	16.65	16.21	16.44	846,817	+0.17(+1.06%)
Oct 15, 2018	15.95	16.29	15.92	16.27	484,653	+0.37(+2.32%)
Oct 12, 2018	16.22	16.23	15.81	15.90	687,749	+0.06(+0.40%)
Oct 11, 2018	15.68	16.14	15.64	15.84	1,788,997	+0.10(+0.65%)
Oct 10, 2018	16.83	16.86	15.69	15.73	1,995,313	-1.19(-7.04%)
Oct 09, 2018	16.94	17.01	16.74	16.93	716,633	-0.13(-0.74%)
Oct 08, 2018	17.25	17.25	16.96	17.05	567,457	-0.20(-1.18%)
Oct 05, 2018	17.48	17.62	17.25	17.26	632,393	-0.27(-1.52%)
Oct 04, 2018	18.02	18.06	17.49	17.52	587,309	-0.51(-2.83%)
Oct 03, 2018	18.00	18.29	17.95	18.03	455,907	+0.13(+0.74%)
Oct 02, 2018	18.01	18.06	17.73	17.90	564,503	-0.16(-0.91%)
Oct 01, 2018	17.73	18.07	17.73	18.06	767,420	+0.38(+2.17%)
Sep 28, 2018	17.88	17.91	17.64	17.68	446,170	-0.27(-1.53%)
Sep 27, 2018	18.31	18.32	17.88	17.95	583,334	-0.27(-1.51%)
Sep 26, 2018	18.58	18.58	18.19	18.23	401,986	-0.35(-1.90%)
Sep 25, 2018	18.70	18.78	18.50	18.58	413,662	-0.08(-0.42%)
Sep 24, 2018	18.78	18.82	18.58	18.66	670,353	-0.12(-0.63%)
Sep 21, 2018	18.62	19.01	18.62	18.78	929,712	+0.12(+0.63%)
Sep 20, 2018	18.46	18.78	18.23	18.66	972,863	+0.27(+1.49%)
Sep 19, 2018	18.46	18.54	18.27	18.38	411,114	-0.12(-0.64%)
Sep 18, 2018	18.31	18.58	18.23	18.50	582,572	+0.27(+1.51%)
Sep 17, 2018	18.42	18.42	18.19	18.23	408,549	-0.16(-0.85%)
Sep 14, 2018	18.03	18.42	18.03	18.38	718,234	+0.39(+2.18%)
Sep 13, 2018	17.95	18.19	17.91	17.99	695,333	+0.08(+0.44%)
Sep 12, 2018	17.72	18.03	17.40	17.91	612,612	+0.12(+0.66%)
Sep 11, 2018	17.76	17.97	17.52	17.80	612,431	+0.00(+0.00%)
Sep 10, 2018	17.44	17.88	17.44	17.80	588,092	+0.31(+1.79%)
Sep 07, 2018	17.40	17.56	17.09	17.48	634,433	+0.02(+0.11%)
Sep 06, 2018	17.84	17.88	17.33	17.46	719,305	-0.33(-1.87%)
Sep 05, 2018	18.03	18.09	17.80	17.80	458,990	-0.27(-1.52%)
Sep 04, 2018	18.19	18.19	17.88	18.07	596,545	-0.12(-0.65%)
Aug 31, 2018		18.19	18.19	18.19	0	-0.06(-0.32%)
Aug 30, 2018	18.31	18.35	18.15	18.25	466,455	-0.14(-0.75%)
Aug 29, 2018	18.50	18.58	18.15	18.38	1,130,811	-0.20(-1.05%)
Aug 28, 2018	18.74	18.89	18.50	18.58	651,003	-0.20(-1.04%)
Aug 27, 2018	18.89	19.01	18.74	18.78	527,530	-0.08(-0.42%)
Aug 24, 2018	18.70	19.01	18.66	18.86	726,652	+0.16(+0.84%)
Aug 23, 2018	18.62	18.74	18.42	18.70	500,758	+0.08(+0.42%)
Aug 22, 2018	18.54	18.74	18.23	18.62	668,034	+0.08(+0.42%)
Aug 21, 2018	18.66	18.70	18.42	18.54	511,188	-0.12(-0.63%)
Aug 20, 2018	18.31	18.70	18.25	18.66	871,506	+0.35(+1.93%)
Aug 17, 2018	18.42	18.62	18.19	18.31	378,823	-0.08(-0.43%)
Aug 16, 2018	18.38	18.50	18.27	18.38	552,290	+0.08(+0.43%)
Aug 15, 2018	18.50	18.62	18.27	18.31	507,186	-0.35(-1.89%)
Aug 14, 2018	18.38	18.74	18.38	18.66	746,316	+0.31(+1.71%)
Aug 13, 2018	18.38	18.54	18.24	18.35	838,445	-0.08(-0.43%)
Aug 10, 2018	18.38	18.54	18.27	18.42	808,157	-0.06(-0.34%)
Aug 09, 2018	18.68	18.76	18.49	18.49	560,308	-0.19(-1.04%)
Aug 08, 2018	18.60	18.70	18.56	18.68	541,962	+0.08(+0.42%)
Aug 07, 2018	18.56	18.72	18.37	18.60	741,067	+0.00(+0.00%)
Aug 06, 2018	18.76	18.76	18.45	18.60	852,974	-0.21(-1.14%)
Aug 03, 2018	19.57	19.57	18.72	18.82	480,844	-0.02(-0.10%)
Aug 02, 2018	19.15	19.26	18.84	18.84	637,198	-0.35(-1.82%)

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.