Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	16.01	16.01	15.69	15.71	595,067	-0.09(-0.54%)
Oct 30, 2018	15.79	16.01	15.53	15.80	439,477	+0.09(+0.54%)
Oct 29, 2018	15.69	16.01	15.49	15.71	515,505	+0.38(+2.47%)
Oct 26, 2018	15.42	15.52	15.00	15.33	694,801	-0.20(-1.28%)
Oct 25, 2018	15.38	15.64	15.36	15.53	605,180	+0.19(+1.24%)
Oct 24, 2018	15.79	15.98	15.32	15.34	872,797	-0.45(-2.82%)
Oct 23, 2018	15.58	15.92	15.51	15.79	799,263	+0.00(+0.00%)
Oct 22, 2018	16.24	16.35	15.73	15.79	458,604	-0.41(-2.52%)
Oct 19, 2018	16.38	16.58	16.11	16.19	289,887	-0.21(-1.27%)
Oct 18, 2018	16.43	16.57	16.24	16.40	556,341	-0.04(-0.23%)
Oct 17, 2018	16.44	16.60	16.13	16.44	402,333	+0.00(+0.00%)
Oct 16, 2018	16.04	16.61	15.92	16.44	954,390	+0.27(+1.70%)
Oct 15, 2018	16.02	16.39	15.90	16.17	721,269	+0.09(+0.53%)
Oct 12, 2018	16.77	16.97	15.70	16.08	1,093,594	-0.42(-2.53%)
Oct 11, 2018	16.38	16.98	16.37	16.50	1,324,615	-0.01(-0.06%)
Oct 10, 2018	16.99	17.12	16.49	16.51	467,768	-0.48(-2.84%)
Oct 09, 2018	16.70	17.14	16.68	16.99	442,304	+0.28(+1.70%)
Oct 08, 2018	16.59	16.81	16.34	16.71	359,870	+0.17(+1.03%)
Oct 05, 2018	16.65	16.91	16.38	16.54	324,500	-0.06(-0.34%)
Oct 04, 2018	16.71	16.88	16.53	16.59	471,228	-0.21(-1.24%)
Oct 03, 2018	17.17	17.28	16.52	16.80	769,687	-0.29(-1.72%)
Oct 02, 2018	17.28	17.28	17.01	17.09	341,627	-0.14(-0.82%)
Oct 01, 2018	17.48	17.58	17.03	17.24	413,074	-0.20(-1.14%)
Sep 28, 2018	17.10	17.58	17.01	17.44	611,011	+0.28(+1.66%)
Sep 27, 2018	17.01	17.25	16.91	17.15	324,659	+0.09(+0.56%)
Sep 26, 2018	16.87	17.48	16.87	17.06	674,170	-0.05(-0.28%)
Sep 25, 2018	17.20	17.25	16.99	17.10	662,474	-0.05(-0.28%)
Sep 24, 2018	16.96	17.20	16.77	17.15	263,361	+0.09(+0.56%)
Sep 21, 2018	17.06	17.29	16.82	17.06	934,773	-0.05(-0.28%)
Sep 20, 2018	17.10	17.20	17.01	17.10	287,357	+0.05(+0.28%)
Sep 19, 2018	17.48	17.58	17.01	17.06	565,184	-0.47(-2.70%)
Sep 18, 2018	17.58	17.72	17.34	17.53	339,804	-0.05(-0.27%)
Sep 17, 2018	17.67	17.77	17.44	17.58	607,874	-0.09(-0.54%)
Sep 14, 2018	17.77	17.89	17.58	17.67	466,331	+0.00(+0.00%)
Sep 13, 2018	17.34	17.83	17.15	17.67	638,644	+0.43(+2.47%)
Sep 12, 2018	17.48	17.67	17.22	17.25	480,678	-0.19(-1.09%)
Sep 11, 2018	17.48	17.72	17.25	17.44	561,059	-0.09(-0.54%)
Sep 10, 2018	18.05	18.05	17.44	17.53	485,365	-0.52(-2.89%)
Sep 07, 2018	18.15	18.43	17.96	18.05	500,311	-0.09(-0.52%)
Sep 06, 2018	18.19	18.38	18.05	18.15	944,352	+0.00(+0.00%)
Sep 05, 2018	18.19	18.43	17.82	18.15	479,675	+0.00(+0.00%)
Sep 04, 2018	18.67	18.72	17.82	18.15	1,155,750	-0.62(-3.28%)
Aug 31, 2018		18.76	18.76	18.76	0	+0.05(+0.25%)
Aug 30, 2018	18.38	19.00	18.31	18.72	2,372,241	+0.24(+1.28%)
Aug 29, 2018	18.34	18.60	18.34	18.48	366,919	+0.09(+0.52%)
Aug 28, 2018	18.48	18.53	18.15	18.38	549,033	-0.09(-0.51%)
Aug 27, 2018	18.57	18.72	18.43	18.48	282,642	+0.00(+0.00%)
Aug 24, 2018	18.43	18.57	18.19	18.48	471,924	+0.09(+0.52%)
Aug 23, 2018	18.62	18.64	18.19	18.38	287,012	-0.28(-1.52%)
Aug 22, 2018	18.43	18.74	18.29	18.67	378,506	+0.14(+0.77%)
Aug 21, 2018	18.29	18.76	18.29	18.53	744,402	+0.28(+1.56%)
Aug 20, 2018	18.15	18.43	17.96	18.24	622,240	+0.09(+0.52%)
Aug 17, 2018	18.10	18.29	17.96	18.15	371,355	+0.05(+0.26%)
Aug 16, 2018	18.29	18.36	18.05	18.10	697,241	-0.14(-0.78%)
Aug 15, 2018	18.57	18.57	18.19	18.24	292,593	-0.33(-1.79%)
Aug 14, 2018	18.38	18.81	18.34	18.57	1,035,397	+0.24(+1.29%)
Aug 13, 2018	18.10	18.43	17.86	18.34	885,576	+0.24(+1.31%)
Aug 10, 2018	17.72	18.24	17.63	18.10	519,518	+0.24(+1.33%)
Aug 09, 2018	18.43	18.43	17.86	17.86	341,394	-0.47(-2.58%)
Aug 08, 2018	18.48	18.57	18.24	18.34	459,122	-0.24(-1.28%)
Aug 07, 2018	19.28	19.28	18.53	18.57	776,425	-0.76(-3.92%)
Aug 06, 2018	19.09	19.71	19.09	19.33	646,331	+0.24(+1.24%)
Aug 03, 2018	18.81	19.47	17.86	19.09	2,006,312	-1.04(-5.18%)
Aug 02, 2018	19.99	20.33	19.95	20.14	1,424,797	+0.05(+0.24%)

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.