Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	12.33	12.53	12.15	12.32	5,542,757	+0.05(+0.37%)
Oct 30, 2018	11.91	12.57	11.91	12.28	8,160,807	+0.42(+3.53%)
Oct 29, 2018	11.91	12.05	11.81	11.86	3,936,093	+0.12(+1.04%)
Oct 26, 2018	11.92	11.94	11.68	11.74	3,481,185	-0.20(-1.66%)
Oct 25, 2018	11.50	12.07	11.46	11.94	5,196,057	+0.43(+3.70%)
Oct 24, 2018	11.56	11.61	11.42	11.51	4,732,906	-0.02(-0.13%)
Oct 23, 2018	11.53	11.63	11.40	11.53	5,935,179	-0.04(-0.33%)
Oct 22, 2018	11.89	12.02	11.55	11.56	5,525,555	-0.30(-2.56%)
Oct 19, 2018	11.91	12.00	11.82	11.87	3,727,906	-0.01(-0.06%)
Oct 18, 2018	12.02	12.11	11.85	11.88	2,352,073	-0.13(-1.08%)
Oct 17, 2018	11.81	12.10	11.80	12.01	5,579,077	+0.12(+1.02%)
Oct 16, 2018	11.82	11.98	11.58	11.88	5,019,482	+0.22(+1.89%)
Oct 15, 2018	11.64	11.81	11.64	11.66	4,805,493	-0.02(-0.13%)
Oct 12, 2018	12.07	12.16	11.62	11.68	3,365,907	-0.24(-1.98%)
Oct 11, 2018	12.24	12.24	11.90	11.91	4,209,974	-0.24(-1.94%)
Oct 10, 2018	12.22	12.28	12.04	12.15	6,371,798	-0.13(-1.05%)
Oct 09, 2018	12.52	12.61	12.22	12.28	3,810,640	-0.30(-2.36%)
Oct 08, 2018	12.16	12.60	12.16	12.58	3,611,640	+0.43(+3.57%)
Oct 05, 2018	12.17	12.24	12.07	12.14	3,687,553	-0.07(-0.56%)
Oct 04, 2018	12.36	12.36	12.14	12.21	4,955,650	-0.16(-1.32%)
Oct 03, 2018	12.70	12.73	12.29	12.37	4,842,665	-0.33(-2.59%)
Oct 02, 2018	12.86	12.93	12.69	12.70	3,053,380	-0.11(-0.88%)
Oct 01, 2018	13.12	13.14	12.82	12.82	2,606,530	-0.28(-2.17%)
Sep 28, 2018	12.79	13.10	12.74	13.10	3,505,422	+0.32(+2.52%)
Sep 27, 2018	12.75	12.88	12.70	12.78	1,981,599	+0.09(+0.71%)
Sep 26, 2018	12.96	13.01	12.68	12.69	2,810,571	-0.26(-2.02%)
Sep 25, 2018	12.86	13.04	12.82	12.95	2,405,150	+0.13(+1.05%)
Sep 24, 2018	13.11	13.17	12.74	12.82	4,534,092	-0.31(-2.34%)
Sep 21, 2018	13.09	13.29	13.08	13.12	3,112,173	+0.02(+0.17%)
Sep 20, 2018	13.01	13.13	12.91	13.10	3,508,583	+0.09(+0.69%)
Sep 19, 2018	13.32	13.38	13.01	13.01	2,490,218	-0.36(-2.69%)
Sep 18, 2018	13.38	13.79	13.32	13.37	1,984,153	+0.02(+0.17%)
Sep 17, 2018	13.21	13.36	13.15	13.35	3,039,644	+0.12(+0.90%)
Sep 14, 2018	13.49	13.49	13.06	13.23	2,368,716	-0.29(-2.16%)
Sep 13, 2018	13.53	13.56	13.41	13.52	2,722,318	+0.07(+0.50%)
Sep 12, 2018	13.48	13.56	13.41	13.45	1,977,913	-0.01(-0.06%)
Sep 11, 2018	13.53	13.56	13.43	13.46	2,854,016	-0.07(-0.50%)
Sep 10, 2018	13.57	13.60	13.47	13.53	1,967,581	+0.07(+0.50%)
Sep 07, 2018	13.52	13.55	13.44	13.46	3,010,854	-0.13(-0.99%)
Sep 06, 2018	13.65	13.71	13.59	13.59	1,958,855	+0.00(+0.00%)
Sep 05, 2018	13.44	13.71	13.35	13.59	1,264,037	+0.10(+0.78%)
Sep 04, 2018	13.63	13.70	13.44	13.49	1,947,547	-0.14(-1.04%)
Aug 31, 2018		13.63	13.63	13.63	0	+0.00(+0.00%)
Aug 30, 2018	13.72	13.77	13.59	13.63	2,801,497	-0.07(-0.55%)
Aug 29, 2018	13.75	13.77	13.65	13.71	1,833,586	-0.01(-0.05%)
Aug 28, 2018	13.61	13.77	13.51	13.71	1,529,226	+0.13(+0.99%)
Aug 27, 2018	13.68	13.71	13.54	13.58	1,725,731	-0.10(-0.77%)
Aug 24, 2018	13.62	13.70	13.56	13.68	820,716	+0.07(+0.49%)
Aug 23, 2018	13.59	13.65	13.53	13.62	1,424,486	+0.04(+0.28%)
Aug 22, 2018	13.71	13.74	13.50	13.58	1,702,964	-0.09(-0.66%)
Aug 21, 2018	13.69	13.81	13.61	13.67	2,986,396	-0.19(-1.40%)
Aug 20, 2018	13.73	14.00	13.71	13.86	2,364,491	+0.16(+1.20%)
Aug 17, 2018	13.47	13.71	13.41	13.70	2,124,774	+0.19(+1.44%)
Aug 16, 2018	13.35	13.56	13.28	13.50	3,697,624	+0.19(+1.46%)
Aug 15, 2018	13.22	13.37	13.19	13.31	2,098,373	+0.10(+0.74%)
Aug 14, 2018	12.96	13.23	12.94	13.21	1,790,449	+0.29(+2.26%)
Aug 13, 2018	13.01	13.07	12.81	12.92	1,819,571	-0.08(-0.63%)
Aug 10, 2018	13.04	13.15	12.99	13.00	2,689,651	-0.07(-0.52%)
Aug 09, 2018	12.94	13.11	12.94	13.07	2,100,267	+0.13(+0.98%)
Aug 08, 2018	12.99	13.04	12.92	12.94	1,950,243	-0.03(-0.23%)
Aug 07, 2018	13.10	13.17	12.95	12.97	3,147,436	-0.16(-1.20%)
Aug 06, 2018	13.44	13.51	13.13	13.13	2,726,017	-0.33(-2.45%)
Aug 03, 2018	13.23	13.51	13.19	13.46	2,089,753	+0.22(+1.70%)
Aug 02, 2018	13.14	13.29	13.14	13.23	2,664,615	+0.06(+0.45%)

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.