Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	18.31	18.35	17.87	18.33	1,812,161	-0.01(-0.04%)
Oct 30, 2018	17.77	18.55	17.64	18.34	2,370,436	+0.63(+3.58%)
Oct 29, 2018	17.73	17.75	17.46	17.70	1,442,244	+0.08(+0.48%)
Oct 26, 2018	17.47	17.70	17.32	17.62	1,608,184	+0.03(+0.18%)
Oct 25, 2018	17.32	17.88	17.31	17.59	1,599,095	+0.28(+1.61%)
Oct 24, 2018	17.69	17.77	17.27	17.31	1,355,065	-0.33(-1.88%)
Oct 23, 2018	17.43	17.98	17.33	17.64	2,735,300	+0.49(+2.88%)
Oct 22, 2018	17.58	17.66	17.15	17.15	1,010,075	-0.43(-2.46%)
Oct 19, 2018	17.40	17.73	17.22	17.58	1,995,769	+0.23(+1.34%)
Oct 18, 2018	16.81	17.37	16.58	17.35	2,483,037	+0.46(+2.75%)
Oct 17, 2018	16.78	17.01	16.46	16.88	1,061,632	+0.02(+0.09%)
Oct 16, 2018	17.40	17.56	16.85	16.87	1,484,574	-0.57(-3.28%)
Oct 15, 2018	17.66	17.78	17.34	17.44	985,951	-0.35(-1.95%)
Oct 12, 2018	17.77	17.92	17.10	17.79	1,930,158	+0.10(+0.57%)
Oct 11, 2018	17.46	18.08	17.26	17.69	2,861,202	+0.30(+1.73%)
Oct 10, 2018	16.87	17.47	16.69	17.39	2,093,077	+0.62(+3.69%)
Oct 09, 2018	17.23	17.30	16.68	16.77	1,196,156	-0.56(-3.21%)
Oct 08, 2018	17.38	17.70	17.12	17.32	1,043,306	-0.03(-0.18%)
Oct 05, 2018	17.53	18.04	17.23	17.36	2,204,120	-0.22(-1.27%)
Oct 04, 2018	15.89	17.99	15.88	17.58	4,258,752	+1.62(+10.17%)
Oct 03, 2018	15.76	15.99	15.52	15.96	1,332,792	+0.28(+1.77%)
Oct 02, 2018	15.51	15.81	15.47	15.68	1,127,691	+0.12(+0.80%)
Oct 01, 2018	15.71	15.77	15.42	15.56	1,562,358	-0.25(-1.56%)
Sep 28, 2018	16.15	16.30	15.69	15.80	809,204	-0.42(-2.62%)
Sep 27, 2018	16.30	16.61	16.01	16.23	680,275	+0.00(+0.00%)
Sep 26, 2018	16.42	16.46	16.01	16.23	632,131	-0.15(-0.94%)
Sep 25, 2018	16.58	16.61	16.27	16.38	906,738	-0.19(-1.17%)
Sep 24, 2018	16.81	16.96	16.03	16.58	1,279,228	-0.39(-2.28%)
Sep 21, 2018	17.27	17.27	16.88	16.96	1,164,306	-0.31(-1.79%)
Sep 20, 2018	17.35	17.50	17.00	17.27	805,318	+0.08(+0.45%)
Sep 19, 2018	16.88	17.35	16.61	17.19	900,892	+0.19(+1.14%)
Sep 18, 2018	16.85	17.15	16.73	17.00	932,643	+0.15(+0.92%)
Sep 17, 2018	16.88	16.96	16.46	16.85	1,030,629	-0.04(-0.23%)
Sep 14, 2018	16.65	17.27	16.59	16.88	1,124,060	+0.35(+2.10%)
Sep 13, 2018	16.19	16.61	16.19	16.54	607,565	+0.35(+2.15%)
Sep 12, 2018	16.46	16.50	15.80	16.19	1,368,053	-0.46(-2.78%)
Sep 11, 2018	16.81	17.12	16.54	16.65	1,078,904	-0.19(-1.15%)
Sep 10, 2018	16.85	17.06	16.61	16.85	706,070	-0.04(-0.23%)
Sep 07, 2018	16.61	16.96	16.46	16.88	466,136	+0.31(+1.86%)
Sep 06, 2018	16.81	16.92	16.46	16.58	497,596	-0.19(-1.15%)
Sep 05, 2018	16.50	16.92	16.50	16.77	920,466	+0.08(+0.46%)
Sep 04, 2018	16.88	16.96	16.50	16.69	599,550	-0.15(-0.92%)
Aug 31, 2018		16.85	16.85	16.85	0	-0.19(-1.13%)
Aug 30, 2018	16.65	17.15	16.42	17.04	1,099,288	+0.38(+2.27%)
Aug 29, 2018	16.89	17.00	16.62	16.66	833,927	-0.27(-1.58%)
Aug 28, 2018	17.31	17.37	16.81	16.93	846,575	-0.31(-1.77%)
Aug 27, 2018	17.08	17.46	17.04	17.23	1,143,855	+0.15(+0.89%)
Aug 24, 2018	17.04	17.23	16.81	17.08	910,200	+0.11(+0.68%)
Aug 23, 2018	17.00	17.20	16.85	16.97	1,321,895	-0.04(-0.22%)
Aug 22, 2018	16.58	17.12	16.47	17.00	1,056,037	+0.38(+2.30%)
Aug 21, 2018	16.89	17.00	16.47	16.62	1,305,793	-0.15(-0.91%)
Aug 20, 2018	16.77	16.93	16.66	16.77	1,119,181	+0.08(+0.46%)
Aug 17, 2018	16.28	16.81	16.28	16.70	1,250,543	+0.31(+1.86%)
Aug 16, 2018	16.47	16.66	16.35	16.39	1,040,441	-0.08(-0.46%)
Aug 15, 2018	16.09	16.89	16.05	16.47	1,493,258	+0.34(+2.13%)
Aug 14, 2018	15.86	16.35	15.78	16.13	1,104,539	+0.27(+1.69%)
Aug 13, 2018	16.20	16.32	15.78	15.86	892,532	-0.27(-1.66%)
Aug 10, 2018	15.90	16.32	15.82	16.13	1,578,195	+0.19(+1.20%)
Aug 09, 2018	15.63	16.07	15.63	15.93	983,066	+0.31(+1.96%)
Aug 08, 2018	15.51	16.16	15.51	15.63	1,365,170	+0.04(+0.25%)
Aug 07, 2018	15.32	16.07	15.28	15.59	1,629,056	+0.38(+2.51%)
Aug 06, 2018	15.48	15.51	15.17	15.21	1,102,687	-0.15(-1.00%)
Aug 03, 2018	15.70	15.86	15.32	15.36	980,074	-0.42(-2.66%)
Aug 02, 2018	15.55	16.01	15.32	15.78	1,534,044	+0.38(+2.48%)

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.