Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	15.82	16.03	15.60	15.82	9,717,631	+0.27(+1.74%)
Oct 30, 2018	14.94	15.56	14.92	15.55	13,587,074	+0.51(+3.40%)
Oct 29, 2018	15.24	15.62	14.76	15.04	12,730,791	-0.08(-0.51%)
Oct 26, 2018	15.57	15.58	14.79	15.11	20,150,150	-1.12(-6.89%)
Oct 25, 2018	16.29	16.54	16.15	16.23	17,140,542	+0.29(+1.81%)
Oct 24, 2018	16.58	16.67	15.93	15.94	12,932,750	-0.96(-5.70%)
Oct 23, 2018	16.79	17.26	16.48	16.91	14,848,221	-0.44(-2.56%)
Oct 22, 2018	17.26	17.43	16.78	17.35	12,214,763	+0.23(+1.35%)
Oct 19, 2018	17.54	17.78	16.94	17.12	8,736,362	-0.32(-1.82%)
Oct 18, 2018	18.09	18.20	17.32	17.44	10,997,537	-0.84(-4.59%)
Oct 17, 2018	18.38	18.41	17.72	18.28	18,101,364	+0.09(+0.48%)
Oct 16, 2018	17.68	18.43	17.63	18.19	21,539,008	+0.72(+4.14%)
Oct 15, 2018	17.48	17.81	17.32	17.47	12,321,126	+0.11(+0.61%)
Oct 12, 2018	17.73	17.79	17.19	17.36	13,606,125	+0.28(+1.64%)
Oct 11, 2018	16.78	17.89	16.56	17.08	18,773,942	+0.33(+1.96%)
Oct 10, 2018	17.50	17.54	16.74	16.75	16,077,360	-1.05(-5.90%)
Oct 09, 2018	17.59	17.99	17.35	17.80	17,175,540	+0.12(+0.65%)
Oct 08, 2018	17.83	17.96	17.43	17.69	11,655,314	-0.24(-1.34%)
Oct 05, 2018	18.53	18.72	17.67	17.93	10,617,687	-0.66(-3.53%)
Oct 04, 2018	18.75	18.94	18.46	18.58	10,238,161	-0.28(-1.48%)
Oct 03, 2018	18.80	18.91	18.45	18.86	11,719,728	+0.16(+0.88%)
Oct 02, 2018	18.52	18.93	18.49	18.70	13,059,086	+0.13(+0.67%)
Oct 01, 2018	18.69	18.79	18.42	18.58	11,340,760	+0.03(+0.16%)
Sep 28, 2018	17.93	18.56	17.91	18.55	15,437,928	+0.57(+3.15%)
Sep 27, 2018	17.84	18.24	17.70	17.98	11,936,625	+0.21(+1.19%)
Sep 26, 2018	17.80	17.99	17.62	17.77	9,484,191	-0.10(-0.54%)
Sep 25, 2018	18.22	18.24	17.77	17.86	9,631,764	-0.28(-1.54%)
Sep 24, 2018	17.93	18.15	17.80	18.14	9,192,702	+0.03(+0.16%)
Sep 21, 2018	18.02	18.18	17.84	18.11	15,828,374	+0.00(+0.00%)
Sep 20, 2018	17.80	18.25	17.80	18.11	14,412,731	+0.38(+2.17%)
Sep 19, 2018	18.01	18.19	17.59	17.73	11,774,842	-0.20(-1.13%)
Sep 18, 2018	17.94	17.97	17.63	17.93	11,774,916	+0.21(+1.19%)
Sep 17, 2018	17.99	18.13	17.64	17.72	8,969,469	-0.51(-2.79%)
Sep 14, 2018	17.84	18.34	17.75	18.23	14,736,852	+0.41(+2.32%)
Sep 13, 2018	17.78	17.94	17.43	17.82	15,247,598	+0.20(+1.15%)
Sep 12, 2018	17.84	17.96	17.45	17.61	12,451,853	-0.45(-2.50%)
Sep 11, 2018	17.96	18.38	17.83	18.07	15,743,906	-0.22(-1.21%)
Sep 10, 2018	18.81	18.85	18.09	18.29	20,600,086	-0.40(-2.16%)
Sep 07, 2018	20.08	20.08	18.53	18.69	37,481,912	-0.01(-0.05%)
Sep 06, 2018	19.65	19.81	18.69	18.70	19,733,872	-0.98(-4.98%)
Sep 05, 2018	19.89	19.94	19.60	19.68	9,456,557	-0.21(-1.06%)
Sep 04, 2018	19.78	20.07	19.64	19.89	10,144,761	+0.02(+0.10%)
Aug 31, 2018		19.87	19.87	19.87	0	-0.16(-0.82%)
Aug 30, 2018	20.27	20.33	19.95	20.04	5,746,647	-0.21(-1.04%)
Aug 29, 2018	19.81	20.41	19.75	20.25	8,545,165	+0.46(+2.33%)
Aug 28, 2018	19.72	19.86	19.56	19.79	9,446,551	+0.10(+0.49%)
Aug 27, 2018	19.83	20.10	19.68	19.69	8,038,006	+0.00(+0.00%)
Aug 24, 2018	19.63	19.74	19.53	19.69	3,842,337	+0.24(+1.23%)
Aug 23, 2018	19.66	19.84	19.42	19.45	5,183,713	-0.19(-0.98%)
Aug 22, 2018	19.42	19.75	19.33	19.64	3,733,027	+0.13(+0.69%)
Aug 21, 2018	19.18	19.59	19.07	19.51	7,657,630	+0.44(+2.32%)
Aug 20, 2018	19.12	19.31	18.72	19.07	9,476,247	+0.06(+0.30%)
Aug 17, 2018	19.59	19.59	18.95	19.01	12,839,669	-0.47(-2.42%)
Aug 16, 2018	19.41	19.60	19.28	19.48	8,516,461	+0.17(+0.90%)
Aug 15, 2018	19.49	19.64	19.11	19.31	9,805,584	-0.38(-1.95%)
Aug 14, 2018	20.05	20.09	19.67	19.69	8,122,855	-0.29(-1.44%)
Aug 13, 2018	20.09	20.26	19.96	19.98	5,921,529	-0.12(-0.57%)
Aug 10, 2018	20.32	20.51	20.00	20.09	6,441,428	-0.75(-3.60%)
Aug 09, 2018	21.16	21.19	20.82	20.84	3,341,029	-0.39(-1.86%)
Aug 08, 2018	21.26	21.38	21.13	21.24	4,983,556	-0.07(-0.32%)
Aug 07, 2018	21.09	21.31	20.98	21.30	5,300,652	+0.31(+1.46%)
Aug 06, 2018	20.44	21.03	20.41	21.00	4,933,352	+0.46(+2.25%)
Aug 03, 2018	20.66	20.80	20.35	20.54	7,037,608	-0.19(-0.93%)
Aug 02, 2018	20.18	20.73	20.15	20.73	4,786,596	+0.36(+1.75%)

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.