Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	15.76	15.84	15.61	15.61	4,310,560	-0.21(-1.34%)
Oct 30, 2018	15.76	15.91	15.76	15.82	1,957,286	-0.08(-0.52%)
Oct 29, 2018	16.01	16.05	15.89	15.91	2,677,793	-0.17(-1.03%)
Oct 26, 2018	15.87	16.10	15.85	16.07	1,857,593	+0.12(+0.75%)
Oct 25, 2018	15.94	16.01	15.92	15.95	2,538,151	+0.06(+0.41%)
Oct 24, 2018	16.07	16.11	15.89	15.89	2,082,307	-0.11(-0.69%)
Oct 23, 2018	16.15	16.17	15.94	16.00	2,168,119	-0.36(-2.19%)
Oct 22, 2018	16.28	16.36	16.24	16.36	2,343,928	+0.02(+0.11%)
Oct 19, 2018	16.35	16.43	16.30	16.34	1,728,756	+0.09(+0.57%)
Oct 18, 2018	16.26	16.35	16.22	16.25	1,705,549	-0.18(-1.12%)
Oct 17, 2018	16.54	16.54	16.34	16.43	1,161,433	-0.15(-0.89%)
Oct 16, 2018	16.49	16.63	16.46	16.58	2,301,582	+0.07(+0.45%)
Oct 15, 2018	16.49	16.54	16.40	16.51	2,173,984	+0.04(+0.22%)
Oct 12, 2018	16.48	16.51	16.31	16.47	2,854,175	+0.13(+0.79%)
Oct 11, 2018	16.49	16.53	16.32	16.34	1,983,697	-0.25(-1.50%)
Oct 10, 2018	16.87	16.88	16.59	16.59	2,123,022	-0.33(-1.96%)
Oct 09, 2018	16.86	16.96	16.78	16.92	2,361,529	+0.12(+0.71%)
Oct 08, 2018	16.72	16.83	16.71	16.80	1,629,187	-0.05(-0.27%)
Oct 05, 2018	16.88	16.93	16.82	16.85	1,457,613	-0.04(-0.22%)
Oct 04, 2018	17.09	17.09	16.81	16.88	3,027,250	-0.18(-1.08%)
Oct 03, 2018	16.94	17.16	16.86	17.07	2,146,650	+0.16(+0.93%)
Oct 02, 2018	16.92	16.97	16.89	16.91	2,517,398	+0.06(+0.33%)
Oct 01, 2018	16.56	16.91	16.54	16.86	4,705,983	+0.31(+1.89%)
Sep 28, 2018	16.42	16.59	16.41	16.54	2,483,852	+0.17(+1.01%)
Sep 27, 2018	16.36	16.38	16.29	16.38	1,093,074	+0.07(+0.45%)
Sep 26, 2018	16.34	16.40	16.30	16.30	1,027,578	-0.07(-0.45%)
Sep 25, 2018	16.39	16.43	16.36	16.38	3,116,218	+0.04(+0.23%)
Sep 24, 2018	16.27	16.35	16.25	16.34	1,566,793	+0.24(+1.49%)
Sep 21, 2018	16.14	16.24	16.04	16.10	1,629,467	+0.04(+0.23%)
Sep 20, 2018	16.10	16.12	16.02	16.06	1,337,586	+0.00(+0.00%)
Sep 19, 2018	15.96	16.08	15.95	16.06	1,204,756	+0.10(+0.63%)
Sep 18, 2018	15.97	16.04	15.90	15.96	938,735	+0.15(+0.93%)
Sep 17, 2018	15.92	15.95	15.81	15.81	1,395,980	-0.02(-0.12%)
Sep 14, 2018	15.87	15.96	15.79	15.83	2,219,335	-0.10(-0.64%)
Sep 13, 2018	16.06	16.08	15.88	15.93	2,173,222	-0.17(-1.09%)
Sep 12, 2018	16.04	16.15	16.02	16.11	1,441,731	+0.11(+0.69%)
Sep 11, 2018	15.83	16.00	15.81	16.00	1,397,633	+0.16(+0.99%)
Sep 10, 2018	15.87	15.91	15.79	15.84	1,664,465	+0.06(+0.35%)
Sep 07, 2018	15.69	15.79	15.67	15.79	1,429,586	+0.04(+0.23%)
Sep 06, 2018	15.86	15.90	15.63	15.75	1,293,009	-0.09(-0.58%)
Sep 05, 2018	15.92	15.94	15.83	15.84	1,819,351	-0.06(-0.40%)
Sep 04, 2018	16.02	16.05	15.88	15.91	1,742,081	-0.09(-0.58%)
Aug 31, 2018		16.00	16.00	16.00	0	+0.02(+0.12%)
Aug 30, 2018	16.04	16.05	15.95	15.98	912,416	-0.03(-0.17%)
Aug 29, 2018	15.92	16.02	15.87	16.01	1,540,979	+0.17(+1.10%)
Aug 28, 2018	15.93	15.95	15.81	15.83	1,213,185	-0.06(-0.41%)
Aug 27, 2018	15.87	15.91	15.85	15.90	1,263,885	+0.06(+0.35%)
Aug 24, 2018	15.90	15.96	15.81	15.84	1,071,755	+0.12(+0.76%)
Aug 23, 2018	15.68	15.75	15.65	15.72	1,005,859	-0.03(-0.18%)
Aug 22, 2018	15.67	15.79	15.62	15.75	1,674,191	+0.22(+1.42%)
Aug 21, 2018	15.58	15.60	15.50	15.53	1,133,602	+0.03(+0.18%)
Aug 20, 2018	15.47	15.53	15.44	15.50	1,582,333	+0.03(+0.18%)
Aug 17, 2018	15.53	15.55	15.40	15.47	1,214,388	+0.06(+0.42%)
Aug 16, 2018	15.35	15.44	15.35	15.41	3,106,419	+0.12(+0.78%)
Aug 15, 2018	15.46	15.47	15.24	15.29	3,518,930	-0.34(-2.18%)
Aug 14, 2018	15.71	15.75	15.59	15.63	1,833,240	+0.03(+0.18%)
Aug 13, 2018	15.62	15.65	15.42	15.60	2,189,732	-0.08(-0.53%)
Aug 10, 2018	15.69	15.81	15.67	15.69	2,210,644	+0.00(+0.00%)
Aug 09, 2018	15.80	15.82	15.68	15.69	1,899,960	-0.06(-0.41%)
Aug 08, 2018	15.93	15.94	15.69	15.75	4,905,175	-0.19(-1.21%)
Aug 07, 2018	15.97	16.00	15.92	15.94	3,240,680	+0.12(+0.76%)
Aug 06, 2018	15.85	15.93	15.81	15.82	2,762,415	+0.03(+0.17%)
Aug 03, 2018	15.78	15.84	15.73	15.80	2,810,288	+0.06(+0.35%)
Aug 02, 2018	15.60	15.81	15.58	15.74	3,236,626	+0.09(+0.59%)

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.