Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	14.81	14.81	14.43	14.52	2,247,082	-0.30(-2.01%)
Oct 30, 2018	14.54	14.92	14.52	14.81	1,853,878	+0.24(+1.64%)
Oct 29, 2018	14.35	14.68	14.31	14.57	2,138,868	+0.35(+2.50%)
Oct 26, 2018	14.34	14.43	14.10	14.22	2,607,693	-0.12(-0.86%)
Oct 25, 2018	13.97	14.39	13.87	14.34	5,709,428	+0.33(+2.36%)
Oct 24, 2018	14.60	14.67	13.92	14.01	6,700,394	-0.71(-4.82%)
Oct 23, 2018	14.70	14.84	14.55	14.72	722,331	-0.02(-0.17%)
Oct 22, 2018	15.00	15.20	14.70	14.75	934,451	-0.26(-1.70%)
Oct 19, 2018	14.82	15.07	14.82	15.00	757,674	+0.14(+0.94%)
Oct 18, 2018	14.88	15.01	14.79	14.86	741,810	-0.01(-0.06%)
Oct 17, 2018	14.94	15.00	14.75	14.87	1,476,043	-0.07(-0.44%)
Oct 16, 2018	14.70	15.04	14.53	14.94	1,063,145	+0.31(+2.09%)
Oct 15, 2018	14.54	14.79	14.51	14.63	1,652,144	+0.11(+0.74%)
Oct 12, 2018	14.73	14.78	14.53	14.53	1,213,999	-0.11(-0.73%)
Oct 11, 2018	15.07	15.07	14.63	14.63	1,285,844	-0.45(-2.96%)
Oct 10, 2018	15.23	15.41	15.06	15.08	975,696	-0.19(-1.24%)
Oct 09, 2018	15.38	15.39	15.11	15.27	871,680	-0.12(-0.80%)
Oct 08, 2018	15.05	15.42	15.05	15.39	906,700	+0.34(+2.25%)
Oct 05, 2018	14.92	15.13	14.86	15.05	1,159,351	+0.17(+1.11%)
Oct 04, 2018	14.95	15.00	14.76	14.89	1,187,251	-0.12(-0.82%)
Oct 03, 2018	15.12	15.19	14.86	15.01	1,201,045	-0.11(-0.71%)
Oct 02, 2018	15.21	15.33	15.07	15.12	1,099,838	-0.06(-0.38%)
Oct 01, 2018	15.47	15.47	15.18	15.18	1,343,036	-0.23(-1.50%)
Sep 28, 2018	15.09	15.42	15.06	15.41	1,296,758	+0.34(+2.24%)
Sep 27, 2018	15.04	15.15	15.00	15.07	922,239	+0.06(+0.39%)
Sep 26, 2018	15.20	15.29	15.00	15.01	1,158,492	-0.20(-1.30%)
Sep 25, 2018	15.09	15.28	15.05	15.21	1,318,845	+0.15(+0.99%)
Sep 24, 2018	15.30	15.35	14.96	15.06	1,495,965	-0.29(-1.88%)
Sep 21, 2018	15.38	15.57	15.35	15.35	2,223,827	-0.08(-0.53%)
Sep 20, 2018	15.32	15.43	15.19	15.43	1,512,352	+0.15(+0.97%)
Sep 19, 2018	15.49	15.61	15.24	15.28	1,134,491	-0.30(-1.91%)
Sep 18, 2018	15.79	15.82	15.56	15.58	1,070,372	-0.16(-1.05%)
Sep 17, 2018	15.53	15.76	15.47	15.75	1,116,731	+0.23(+1.49%)
Sep 14, 2018	15.84	15.84	15.39	15.52	1,219,694	-0.35(-2.24%)
Sep 13, 2018	15.91	15.94	15.78	15.87	590,340	+0.02(+0.10%)
Sep 12, 2018	15.85	15.90	15.75	15.85	714,558	+0.00(+0.03%)
Sep 11, 2018	15.83	15.93	15.78	15.85	799,034	-0.03(-0.21%)
Sep 10, 2018	15.86	16.05	15.86	15.88	702,352	+0.07(+0.41%)
Sep 07, 2018	15.96	15.96	15.79	15.82	751,046	-0.18(-1.12%)
Sep 06, 2018	16.08	16.18	16.00	16.00	893,532	-0.02(-0.15%)
Sep 05, 2018	15.90	16.09	15.75	16.02	510,547	+0.14(+0.87%)
Sep 04, 2018	16.09	16.15	15.83	15.88	766,342	-0.25(-1.52%)
Aug 31, 2018		16.13	16.13	16.13	0	+0.17(+1.07%)
Aug 30, 2018	15.96	16.08	15.90	15.96	930,210	-0.02(-0.10%)
Aug 29, 2018	15.97	16.03	15.94	15.97	1,067,207	-0.06(-0.36%)
Aug 28, 2018	15.93	16.05	15.85	16.03	1,213,527	+0.10(+0.62%)
Aug 27, 2018	16.09	16.10	15.84	15.93	1,023,824	-0.12(-0.76%)
Aug 24, 2018	15.99	16.07	15.90	16.05	610,531	+0.06(+0.36%)
Aug 23, 2018	15.97	16.05	15.95	16.00	487,262	+0.02(+0.10%)
Aug 22, 2018	16.05	16.05	15.92	15.98	1,215,768	-0.01(-0.05%)
Aug 21, 2018	15.96	16.14	15.88	15.99	1,004,507	+0.02(+0.15%)
Aug 20, 2018	15.83	16.07	15.83	15.96	934,941	+0.17(+1.09%)
Aug 17, 2018	15.60	15.79	15.58	15.79	1,190,707	+0.19(+1.20%)
Aug 16, 2018	15.63	15.67	15.58	15.60	1,277,607	-0.01(-0.05%)
Aug 15, 2018	15.57	15.68	15.56	15.61	883,106	+0.05(+0.31%)
Aug 14, 2018	15.42	15.56	15.38	15.56	1,315,548	+0.20(+1.28%)
Aug 13, 2018	15.51	15.54	15.35	15.37	1,075,776	-0.11(-0.69%)
Aug 10, 2018	15.45	15.65	15.43	15.47	927,424	-0.02(-0.11%)
Aug 09, 2018	15.56	15.63	15.49	15.49	719,310	-0.03(-0.21%)
Aug 08, 2018	15.61	15.65	15.49	15.52	643,205	-0.08(-0.52%)
Aug 07, 2018	15.65	15.65	15.44	15.60	1,172,265	-0.04(-0.26%)
Aug 06, 2018	15.78	15.87	15.60	15.65	1,308,683	-0.11(-0.73%)
Aug 03, 2018	15.55	15.77	15.51	15.76	1,049,213	+0.24(+1.53%)
Aug 02, 2018	15.46	15.61	15.42	15.52	1,169,699	+0.08(+0.53%)

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.