Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	12.10	12.45	11.24	11.70	5,977,282	-1.83(-13.53%)
Oct 30, 2018	13.21	13.79	13.13	13.53	1,478,240	+0.37(+2.81%)
Oct 29, 2018	13.37	13.71	12.99	13.16	1,248,849	-0.19(-1.42%)
Oct 26, 2018	13.47	13.80	13.09	13.35	1,762,800	-0.41(-2.98%)
Oct 25, 2018	13.44	13.91	13.44	13.76	792,050	+0.38(+2.84%)
Oct 24, 2018	14.22	14.25	13.35	13.38	1,277,315	-0.86(-6.04%)
Oct 23, 2018	14.08	14.39	14.03	14.24	983,316	-0.07(-0.49%)
Oct 22, 2018	14.46	14.54	14.21	14.31	636,045	-0.04(-0.28%)
Oct 19, 2018	14.52	14.69	14.27	14.35	538,500	-0.19(-1.31%)
Oct 18, 2018	14.75	14.87	14.44	14.54	817,488	-0.28(-1.89%)
Oct 17, 2018	14.59	14.83	14.46	14.82	1,612,947	+0.23(+1.58%)
Oct 16, 2018	14.16	14.67	14.06	14.59	677,527	+0.53(+3.77%)
Oct 15, 2018	14.28	14.46	13.96	14.06	766,218	-0.12(-0.85%)
Oct 12, 2018	14.41	14.67	13.88	14.18	1,069,800	+0.04(+0.28%)
Oct 11, 2018	14.05	14.40	13.97	14.14	1,334,668	+0.10(+0.71%)
Oct 10, 2018	14.48	14.51	14.03	14.04	1,705,407	-0.44(-3.04%)
Oct 09, 2018	14.60	14.71	14.30	14.48	1,017,112	+0.02(+0.14%)
Oct 08, 2018	14.56	14.74	14.30	14.46	968,715	-0.20(-1.36%)
Oct 05, 2018	15.31	15.32	14.49	14.66	1,355,200	-0.65(-4.25%)
Oct 04, 2018	15.58	15.73	15.02	15.31	678,524	-0.31(-1.98%)
Oct 03, 2018	15.68	15.75	15.42	15.62	879,404	-0.02(-0.13%)
Oct 02, 2018	15.72	15.93	15.46	15.64	623,675	-0.13(-0.82%)
Oct 01, 2018	15.98	15.98	15.61	15.77	1,287,169	-0.14(-0.88%)
Sep 28, 2018	16.04	16.12	15.85	15.91	837,200	-0.17(-1.06%)
Sep 27, 2018	16.19	16.33	15.98	16.08	731,679	-0.04(-0.25%)
Sep 26, 2018	16.73	16.75	16.12	16.12	780,061	-0.64(-3.82%)
Sep 25, 2018	17.24	17.24	16.57	16.76	703,273	-0.56(-3.23%)
Sep 24, 2018	17.28	17.34	16.93	17.32	651,687	+0.01(+0.06%)
Sep 21, 2018	17.45	17.61	17.28	17.31	1,138,100	-0.04(-0.23%)
Sep 20, 2018	17.23	17.39	17.05	17.35	507,793	+0.25(+1.46%)
Sep 19, 2018	17.04	17.12	16.89	17.10	696,165	+0.12(+0.71%)
Sep 18, 2018	17.10	17.19	16.86	16.98	693,276	-0.09(-0.53%)
Sep 17, 2018	17.34	17.34	16.98	17.07	605,296	-0.25(-1.44%)
Sep 14, 2018	17.08	17.43	17.07	17.32	467,400	+0.22(+1.29%)
Sep 13, 2018	17.26	17.45	17.02	17.10	620,338	-0.09(-0.52%)
Sep 12, 2018	17.19	17.27	16.84	17.19	482,221	-0.08(-0.46%)
Sep 11, 2018	17.49	17.65	17.20	17.27	417,102	-0.32(-1.82%)
Sep 10, 2018	17.89	17.92	17.36	17.59	665,486	-0.31(-1.73%)
Sep 07, 2018	17.81	17.94	17.53	17.90	1,016,500	+0.01(+0.06%)
Sep 06, 2018	18.41	18.52	17.88	17.89	1,280,352	-0.48(-2.61%)
Sep 05, 2018	18.41	18.44	17.99	18.37	489,704	-0.07(-0.38%)
Sep 04, 2018	18.62	18.62	17.93	18.44	874,944	-0.26(-1.39%)
Aug 31, 2018		18.70	18.70	18.70	0	-0.10(-0.53%)
Aug 30, 2018	18.68	18.94	18.62	18.80	902,740	+0.14(+0.75%)
Aug 29, 2018	18.46	18.73	18.34	18.66	917,345	+0.22(+1.19%)
Aug 28, 2018	18.28	18.55	18.19	18.44	564,000	+0.25(+1.37%)
Aug 27, 2018	18.06	18.35	17.95	18.19	499,666	+0.21(+1.17%)
Aug 24, 2018	18.18	18.18	17.97	17.98	470,300	-0.13(-0.72%)
Aug 23, 2018	18.30	18.35	18.04	18.11	518,328	-0.16(-0.88%)
Aug 22, 2018	18.09	18.30	18.05	18.27	738,721	+0.11(+0.61%)
Aug 21, 2018	18.19	18.39	18.07	18.16	547,064	+0.18(+1.00%)
Aug 20, 2018	17.79	18.05	17.73	17.98	451,125	+0.05(+0.28%)
Aug 17, 2018	18.06	18.13	17.78	17.93	749,100	-0.17(-0.94%)
Aug 16, 2018	18.37	18.49	18.08	18.10	549,751	-0.16(-0.88%)
Aug 15, 2018	18.50	18.56	18.04	18.26	405,274	-0.29(-1.56%)
Aug 14, 2018	18.50	18.67	18.40	18.55	380,287	+0.09(+0.49%)
Aug 13, 2018	18.60	18.68	18.20	18.46	636,913	-0.14(-0.75%)
Aug 10, 2018	18.62	18.81	18.41	18.60	813,300	-0.05(-0.27%)
Aug 09, 2018	19.17	19.21	18.61	18.65	688,839	-0.56(-2.92%)
Aug 08, 2018	18.94	19.25	18.68	19.21	674,654	+0.32(+1.69%)
Aug 07, 2018	18.93	19.14	18.87	18.89	496,042	+0.06(+0.32%)
Aug 06, 2018	18.86	19.15	18.45	18.83	1,603,915	+0.07(+0.37%)
Aug 03, 2018	19.34	19.53	18.49	18.76	1,246,500	-0.71(-3.65%)
Aug 02, 2018	19.24	19.91	18.46	19.47	2,285,879	+1.95(+11.13%)

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.