Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	14.04	14.14	13.92	14.06	810,000	+0.01(+0.06%)
Sep 27, 2018	14.17	14.29	14.02	14.05	668,470	-0.09(-0.62%)
Sep 26, 2018	14.24	14.45	14.13	14.14	1,944,920	-0.54(-3.68%)
Sep 25, 2018	14.78	14.85	14.64	14.68	879,700	-0.06(-0.39%)
Sep 24, 2018	14.75	14.88	14.67	14.74	681,670	-0.07(-0.50%)
Sep 21, 2018	14.79	14.91	14.66	14.81	1,104,000	+0.05(+0.32%)
Sep 20, 2018	14.86	14.86	14.54	14.77	480,170	-0.02(-0.11%)
Sep 19, 2018	15.00	15.07	14.62	14.78	648,350	-0.21(-1.43%)
Sep 18, 2018	14.74	15.12	14.66	15.00	1,002,850	+0.29(+1.94%)
Sep 17, 2018	14.91	14.91	14.60	14.71	603,580	-0.20(-1.36%)
Sep 14, 2018	14.79	14.99	14.77	14.91	522,000	+0.14(+0.98%)
Sep 13, 2018	14.93	14.98	14.67	14.77	435,120	-0.12(-0.81%)
Sep 12, 2018	14.76	14.96	14.55	14.89	684,220	+0.11(+0.74%)
Sep 11, 2018	14.64	14.81	14.57	14.78	396,760	+0.10(+0.70%)
Sep 10, 2018	14.49	14.75	14.37	14.68	504,720	+0.22(+1.54%)
Sep 07, 2018	14.43	14.52	14.20	14.45	997,000	-0.03(-0.19%)
Sep 06, 2018	14.52	14.57	14.25	14.48	831,380	-0.00(-0.02%)
Sep 05, 2018	14.73	14.73	14.25	14.48	802,670	-0.29(-1.97%)
Sep 04, 2018	14.85	14.85	14.66	14.78	509,230	-0.12(-0.84%)
Aug 31, 2018		14.90	14.90	14.90	0	+0.18(+1.24%)
Aug 30, 2018	14.78	14.88	14.65	14.72	308,050	-0.06(-0.42%)
Aug 29, 2018	14.80	14.90	14.70	14.78	509,350	-0.00(-0.03%)
Aug 28, 2018	14.74	14.88	14.68	14.78	734,290	+0.09(+0.62%)
Aug 27, 2018	14.97	14.97	14.66	14.69	870,480	-0.27(-1.83%)
Aug 24, 2018	14.24	15.01	14.23	14.97	2,248,000	+0.79(+5.56%)
Aug 23, 2018	14.11	14.28	14.04	14.18	334,220	+0.02(+0.16%)
Aug 22, 2018	14.04	14.27	14.02	14.16	724,900	+0.05(+0.35%)
Aug 21, 2018	14.18	14.29	14.07	14.11	336,040	+0.01(+0.11%)
Aug 20, 2018	14.01	14.29	13.87	14.09	908,530	+0.14(+1.00%)
Aug 17, 2018	14.05	14.19	13.92	13.95	2,092,000	-0.15(-1.09%)
Aug 16, 2018	14.09	14.31	13.94	14.11	660,910	+0.05(+0.36%)
Aug 15, 2018	14.12	14.28	13.95	14.06	689,570	-0.16(-1.11%)
Aug 14, 2018	14.18	14.38	14.11	14.21	715,260	+0.14(+0.97%)
Aug 13, 2018	14.12	14.29	13.85	14.08	572,760	-0.07(-0.48%)
Aug 10, 2018	13.91	14.26	13.91	14.15	721,000	+0.17(+1.22%)
Aug 09, 2018	13.85	14.20	13.85	13.97	872,340	+0.18(+1.29%)
Aug 08, 2018	13.82	13.96	13.68	13.80	733,790	+0.01(+0.08%)
Aug 07, 2018	13.75	13.96	13.73	13.79	485,130	+0.07(+0.50%)
Aug 06, 2018	13.45	13.75	13.42	13.72	1,622,020	+0.23(+1.69%)
Aug 03, 2018	13.66	13.75	13.25	13.49	615,000	-0.17(-1.22%)
Aug 02, 2018	13.14	13.67	13.12	13.65	2,251,530	+0.42(+3.20%)
Aug 01, 2018	13.04	13.31	13.04	13.23	724,630	+0.22(+1.66%)
Jul 31, 2018	12.81	13.03	12.64	13.02	946,380	+0.22(+1.74%)
Jul 30, 2018	12.93	13.07	12.63	12.79	916,560	-0.12(-0.95%)
Jul 27, 2018	13.85	13.85	12.85	12.92	1,268,000	-0.82(-5.98%)
Jul 26, 2018	13.50	13.74	13.38	13.74	754,590	+0.21(+1.56%)
Jul 25, 2018	13.34	13.63	13.32	13.53	518,960	+0.19(+1.46%)
Jul 24, 2018	13.51	13.52	13.17	13.33	1,445,220	-0.09(-0.66%)
Jul 23, 2018	13.51	13.51	13.32	13.42	382,080	-0.11(-0.81%)
Jul 20, 2018	13.72	13.76	13.52	13.53	364,600	-0.22(-1.64%)
Jul 19, 2018	13.54	13.78	13.54	13.75	476,300	+0.17(+1.26%)
Jul 18, 2018	13.51	13.61	13.47	13.58	452,700	+0.10(+0.70%)
Jul 17, 2018	13.42	13.52	13.40	13.49	348,770	-0.04(-0.31%)
Jul 16, 2018	13.60	13.62	13.41	13.53	360,150	-0.05(-0.39%)
Jul 13, 2018	13.63	13.72	13.56	13.58	347,830	-0.05(-0.35%)
Jul 12, 2018	13.52	13.69	13.47	13.63	604,360	+0.21(+1.53%)
Jul 11, 2018	13.35	13.51	13.31	13.43	493,200	-0.07(-0.49%)
Jul 10, 2018	13.55	13.60	13.46	13.49	586,450	-0.02(-0.15%)
Jul 09, 2018	13.45	13.61	13.41	13.51	492,280	+0.02(+0.18%)
Jul 06, 2018	13.38	13.59	13.34	13.49	481,460	+0.08(+0.62%)
Jul 05, 2018	13.19	13.42	13.16	13.40	657,740	+0.23(+1.74%)
Jul 03, 2018		13.18	13.18	13.18	0	+0.21(+1.64%)

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.