Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	12.94	13.14	12.90	13.01	17,208,406	+0.05(+0.36%)
Sep 27, 2018	12.89	12.97	12.62	12.96	21,702,192	-0.12(-0.93%)
Sep 26, 2018	13.33	13.47	13.07	13.08	17,373,118	-0.46(-3.38%)
Sep 25, 2018	13.46	13.62	13.26	13.54	16,390,726	+0.23(+1.76%)
Sep 24, 2018	13.64	13.78	13.31	13.31	22,232,294	-0.35(-2.53%)
Sep 21, 2018	13.86	13.92	13.60	13.65	56,633,876	+0.21(+1.53%)
Sep 20, 2018	13.62	13.76	13.34	13.45	24,922,254	+0.08(+0.63%)
Sep 19, 2018	13.19	13.70	13.19	13.36	26,458,530	+0.27(+2.07%)
Sep 18, 2018	13.08	13.32	13.01	13.09	23,052,904	+0.27(+2.11%)
Sep 17, 2018	12.80	13.06	12.76	12.82	14,690,294	+0.03(+0.22%)
Sep 14, 2018	12.75	12.98	12.63	12.79	14,788,939	+0.10(+0.81%)
Sep 13, 2018	13.05	13.13	12.62	12.69	16,305,163	-0.05(-0.37%)
Sep 12, 2018	12.25	12.88	12.18	12.74	27,321,140	+0.55(+4.52%)
Sep 11, 2018	12.01	12.23	11.38	12.19	16,520,629	-0.11(-0.91%)
Sep 10, 2018	12.42	12.53	12.32	12.30	12,679,824	-0.02(-0.15%)
Sep 07, 2018	12.49	12.67	12.19	12.32	28,654,246	-0.36(-2.87%)
Sep 06, 2018	12.90	13.07	12.61	12.68	14,967,195	-0.09(-0.73%)
Sep 05, 2018	12.65	12.84	12.52	12.77	18,557,878	+0.18(+1.41%)
Sep 04, 2018	12.74	12.83	12.51	12.60	21,302,266	-0.53(-4.06%)
Aug 31, 2018		13.13	13.13	13.13	0	-0.09(-0.71%)
Aug 30, 2018	13.52	13.56	13.11	13.22	16,620,083	-0.49(-3.55%)
Aug 29, 2018	13.62	13.82	13.47	13.71	10,769,937	+0.01(+0.07%)
Aug 28, 2018	13.94	13.98	13.63	13.70	12,995,415	-0.07(-0.48%)
Aug 27, 2018	13.52	13.87	13.50	13.76	11,209,884	+0.24(+1.80%)
Aug 24, 2018	13.59	13.82	13.42	13.52	14,220,912	+0.27(+2.05%)
Aug 23, 2018	13.40	13.41	13.05	13.25	18,266,198	-0.33(-2.41%)
Aug 22, 2018	13.46	13.62	13.30	13.58	13,087,695	+0.20(+1.47%)
Aug 21, 2018	13.22	13.49	13.14	13.38	16,914,582	+0.19(+1.42%)
Aug 20, 2018	13.21	13.28	12.92	13.19	13,571,966	+0.14(+1.07%)
Aug 17, 2018	12.89	13.10	12.64	13.05	23,440,870	+0.19(+1.45%)
Aug 16, 2018	12.97	13.30	12.84	12.87	19,118,314	+0.10(+0.81%)
Aug 15, 2018	13.28	13.38	12.41	12.76	38,497,096	-1.07(-7.70%)
Aug 14, 2018	13.99	14.14	13.64	13.83	17,895,470	-0.11(-0.80%)
Aug 13, 2018	14.20	14.26	13.93	13.94	17,358,482	-0.18(-1.26%)
Aug 10, 2018	14.12	14.21	14.04	14.12	14,898,093	-0.19(-1.31%)
Aug 09, 2018	14.71	14.73	14.29	14.31	16,098,558	-0.07(-0.52%)
Aug 08, 2018	14.40	14.57	14.28	14.38	14,050,242	+0.03(+0.20%)
Aug 07, 2018	14.67	14.77	14.33	14.35	11,849,902	-0.04(-0.26%)
Aug 06, 2018	14.50	14.51	14.22	14.39	17,799,118	-0.29(-1.97%)
Aug 03, 2018	14.56	14.81	14.50	14.68	12,810,581	+0.26(+1.82%)
Aug 02, 2018	14.40	14.50	14.23	14.42	21,623,222	-0.14(-0.96%)
Aug 01, 2018	15.06	15.10	14.55	14.56	20,739,144	-0.86(-5.58%)
Jul 31, 2018	15.18	15.53	15.14	15.42	13,131,663	+0.39(+2.61%)
Jul 30, 2018	14.95	15.23	14.95	15.03	9,776,205	+0.08(+0.56%)
Jul 27, 2018	15.00	15.20	14.77	14.94	12,510,194	+0.02(+0.12%)
Jul 26, 2018	14.76	14.93	14.69	14.92	14,148,492	+0.10(+0.69%)
Jul 25, 2018	15.03	15.35	14.07	14.82	37,628,828	-0.20(-1.31%)
Jul 24, 2018	15.45	15.47	14.94	15.02	30,226,040	+0.22(+1.52%)
Jul 23, 2018	14.75	14.98	14.47	14.79	22,851,194	+0.07(+0.51%)
Jul 20, 2018	14.75	15.09	14.70	14.72	21,953,678	-0.05(-0.32%)
Jul 19, 2018	15.37	15.39	14.62	14.76	40,919,968	-1.20(-7.49%)
Jul 18, 2018	15.65	16.07	15.31	15.96	20,549,318	+0.29(+1.85%)
Jul 17, 2018	15.61	15.92	15.58	15.67	17,020,412	+0.00(+0.00%)
Jul 16, 2018	15.72	15.84	15.46	15.67	17,104,214	-0.03(-0.18%)
Jul 13, 2018	15.91	16.01	15.38	15.70	27,892,362	-0.46(-2.83%)
Jul 12, 2018	16.51	16.63	16.07	16.16	21,510,086	-0.07(-0.40%)
Jul 11, 2018	16.32	16.52	16.04	16.22	28,535,688	-0.65(-3.87%)
Jul 10, 2018	16.73	16.89	16.61	16.87	16,186,338	+0.00(+0.00%)
Jul 09, 2018	16.64	16.89	16.38	16.87	18,012,930	+0.56(+3.43%)
Jul 06, 2018	15.77	16.41	15.56	16.32	16,403,417	+0.50(+3.18%)
Jul 05, 2018	15.91	16.18	15.52	15.81	18,907,990	-0.09(-0.59%)
Jul 03, 2018		15.91	15.91	15.91	0	-0.08(-0.52%)

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.