Date	Open	High	Low	Close	Volume	Change (%)
Oct 11, 2018		11.99	11.99	11.99	0	-0.38(-3.07%)
Oct 10, 2018	12.27	12.47	12.03	12.37	4,863,327	-0.09(-0.72%)
Oct 09, 2018	13.01	13.02	12.29	12.46	3,598,123	-0.61(-4.67%)
Oct 08, 2018	12.77	13.19	12.77	13.07	1,202,179	+0.37(+2.91%)
Oct 05, 2018	12.63	12.85	12.63	12.70	862,100	+0.07(+0.55%)
Oct 04, 2018	12.84	12.89	12.60	12.63	1,217,068	-0.36(-2.77%)
Oct 03, 2018	13.13	13.20	12.89	12.99	2,864,176	-0.15(-1.14%)
Oct 02, 2018	13.28	13.39	13.12	13.14	1,102,875	-0.13(-0.98%)
Oct 01, 2018	13.41	13.50	13.26	13.27	790,410	-0.12(-0.90%)
Sep 28, 2018	13.14	13.40	13.12	13.39	1,370,900	+0.26(+1.98%)
Sep 27, 2018	13.17	13.28	13.09	13.13	858,234	-0.05(-0.38%)
Sep 26, 2018	13.33	13.40	13.18	13.18	959,194	-0.14(-1.05%)
Sep 25, 2018	13.15	13.39	13.06	13.32	1,279,462	-0.01(-0.08%)
Sep 24, 2018	13.88	13.88	13.31	13.33	1,978,215	-0.61(-4.38%)
Sep 21, 2018	13.81	13.99	13.79	13.94	3,029,800	+0.12(+0.87%)
Sep 20, 2018	13.62	13.91	13.48	13.82	1,621,967	+0.22(+1.62%)
Sep 19, 2018	13.73	13.78	13.47	13.60	1,671,092	-0.17(-1.23%)
Sep 18, 2018	13.66	13.85	13.63	13.77	1,135,265	+0.14(+1.03%)
Sep 17, 2018	13.43	13.72	13.38	13.63	1,383,163	+0.23(+1.72%)
Sep 14, 2018	14.05	14.06	13.33	13.40	4,701,200	-0.91(-6.36%)
Sep 13, 2018	14.23	14.37	14.12	14.31	1,435,965	+0.11(+0.77%)
Sep 12, 2018	14.19	14.25	14.13	14.20	1,260,102	+0.02(+0.14%)
Sep 11, 2018	14.31	14.40	14.11	14.18	1,625,263	-0.21(-1.46%)
Sep 10, 2018	14.35	14.48	14.24	14.39	1,432,250	+0.08(+0.56%)
Sep 07, 2018	14.20	14.34	14.15	14.31	1,238,000	+0.03(+0.21%)
Sep 06, 2018	14.04	14.38	14.01	14.28	1,394,074	+0.34(+2.44%)
Sep 05, 2018	13.70	14.07	13.59	13.94	1,220,115	+0.23(+1.68%)
Sep 04, 2018	13.96	14.04	13.66	13.71	1,874,637	-0.28(-2.00%)
Aug 31, 2018		13.99	13.99	13.99	0	+0.09(+0.65%)
Aug 30, 2018	14.15	14.19	13.88	13.90	1,642,985	-0.27(-1.91%)
Aug 29, 2018	14.36	14.37	14.14	14.17	1,347,685	-0.17(-1.19%)
Aug 28, 2018	14.11	14.40	13.92	14.34	2,044,036	+0.08(+0.56%)
Aug 27, 2018	14.57	14.58	14.22	14.26	1,454,125	-0.29(-1.99%)
Aug 24, 2018	14.36	14.57	14.36	14.55	680,200	+0.11(+0.76%)
Aug 23, 2018	14.40	14.47	14.30	14.44	1,224,999	+0.06(+0.42%)
Aug 22, 2018	14.51	14.51	14.31	14.38	658,657	-0.08(-0.55%)
Aug 21, 2018	14.58	14.62	14.33	14.46	1,044,277	-0.17(-1.16%)
Aug 20, 2018	14.40	14.84	14.36	14.63	2,082,516	+0.23(+1.60%)
Aug 17, 2018	13.94	14.41	13.88	14.40	2,034,900	+0.49(+3.52%)
Aug 16, 2018	13.81	13.95	13.77	13.91	743,436	+0.06(+0.43%)
Aug 15, 2018	13.82	13.88	13.66	13.85	1,139,662	+0.03(+0.22%)
Aug 14, 2018	13.48	13.83	13.40	13.82	976,827	+0.44(+3.29%)
Aug 13, 2018	13.56	13.60	13.29	13.38	1,076,308	-0.18(-1.33%)
Aug 10, 2018	13.51	13.69	13.48	13.56	1,484,500	-0.01(-0.07%)
Aug 09, 2018	13.55	13.68	13.47	13.57	883,116	+0.00(+0.00%)
Aug 08, 2018	13.56	13.60	13.44	13.57	827,962	+0.00(+0.00%)
Aug 07, 2018	13.58	13.63	13.38	13.57	1,270,887	-0.04(-0.29%)
Aug 06, 2018	13.94	13.97	13.58	13.61	1,314,219	-0.29(-2.09%)
Aug 03, 2018	13.71	13.91	13.71	13.90	1,131,100	+0.23(+1.68%)
Aug 02, 2018	13.66	13.87	13.65	13.67	1,197,638	-0.02(-0.15%)
Aug 01, 2018	13.60	13.76	13.46	13.69	1,720,962	-0.01(-0.07%)
Jul 31, 2018	13.52	13.96	13.39	13.70	2,857,102	+0.21(+1.56%)
Jul 30, 2018	13.20	13.53	13.12	13.49	1,449,647	+0.32(+2.43%)
Jul 27, 2018	13.88	13.88	13.10	13.17	1,876,800	-0.67(-4.84%)
Jul 26, 2018	13.85	14.29	13.60	13.84	2,410,639	-0.21(-1.49%)
Jul 25, 2018	13.70	14.14	13.70	14.05	2,209,143	+0.24(+1.74%)
Jul 24, 2018	13.93	13.99	13.75	13.81	1,808,852	-0.15(-1.07%)
Jul 23, 2018	13.71	14.00	13.61	13.96	1,717,619	+0.28(+2.05%)
Jul 20, 2018	14.10	14.11	13.64	13.68	1,925,344	-0.50(-3.53%)
Jul 19, 2018	13.81	14.27	13.79	14.18	1,377,618	+0.31(+2.24%)
Jul 18, 2018	14.25	14.34	13.75	13.87	2,926,165	-0.48(-3.34%)
Jul 17, 2018	14.26	14.68	14.26	14.35	4,398,871	+0.05(+0.35%)
Jul 16, 2018	14.31	14.44	14.17	14.30	1,477,785	-0.05(-0.35%)
Jul 13, 2018	14.35	14.60	14.24	14.35	2,265,431	-0.08(-0.55%)
Jul 12, 2018	14.27	14.50	14.10	14.43	2,293,293	+0.23(+1.62%)
Jul 11, 2018	14.45	14.57	14.15	14.20	1,662,838	-0.27(-1.87%)
Jul 10, 2018	14.58	14.68	14.42	14.47	1,449,795	-0.03(-0.21%)
Jul 09, 2018	14.82	14.90	14.44	14.50	3,233,169	-0.31(-2.09%)
Jul 06, 2018	14.73	14.89	14.67	14.81	1,441,586	+0.14(+0.95%)
Jul 05, 2018	14.41	14.68	14.23	14.67	1,904,883	+0.29(+2.02%)
Jul 03, 2018		14.38	14.38	14.38	0	+0.26(+1.84%)
Jul 02, 2018	14.93	14.93	13.91	14.12	4,012,775	-3.78(-21.12%)
Jun 29, 2018	17.97	18.11	17.86	17.90	2,067,154	-0.07(-0.39%)
Jun 28, 2018	17.69	18.03	17.65	17.97	2,725,136	+0.26(+1.47%)
Jun 27, 2018	17.88	18.07	17.69	17.71	2,625,502	-0.14(-0.78%)
Jun 26, 2018	17.81	17.94	17.63	17.85	6,238,928	+0.07(+0.39%)
Jun 25, 2018	18.08	18.08	17.55	17.78	4,418,302	-0.22(-1.22%)
Jun 22, 2018	18.00	18.05	17.81	18.00	6,168,681	+0.12(+0.67%)
Jun 21, 2018	17.78	18.25	17.60	17.88	4,851,676	+0.21(+1.19%)
Jun 20, 2018	17.21	17.79	17.21	17.67	2,248,184	+0.43(+2.49%)
Jun 19, 2018	17.23	17.41	17.09	17.24	3,274,822	+0.02(+0.12%)
Jun 18, 2018	17.23	17.41	17.01	17.22	1,753,000	-0.02(-0.12%)
Jun 15, 2018		17.43	17.20	17.24	3,031,179	-0.01(-0.06%)
Jun 14, 2018	17.07	17.30	16.99	17.25	2,633,848	+0.21(+1.23%)
Jun 13, 2018	17.20	17.36	16.79	17.04	2,616,558	-0.19(-1.10%)
Jun 12, 2018	16.67	17.30	16.62	17.23	3,731,998	+0.27(+1.59%)
Jun 11, 2018	16.68	17.11	16.68	16.96	3,646,572	-0.02(-0.12%)
Jun 08, 2018	16.63	17.07	16.60	16.98	3,320,431	+0.28(+1.68%)
Jun 07, 2018	16.56	16.82	16.37	16.70	4,047,807	+0.15(+0.91%)
Jun 06, 2018		16.63		16.55	6,875,042	+0.65(+4.09%)
Jun 05, 2018	15.68	15.96	15.58	15.90	3,309,711	+0.40(+2.58%)
Jun 04, 2018	15.31	15.50	15.24	15.50	1,599,828	+0.28(+1.84%)
Jun 01, 2018	15.16	15.46	15.13	15.22	1,853,844	+0.03(+0.20%)
May 31, 2018	15.06	15.25	14.88	15.19	4,548,690	+0.03(+0.20%)
May 30, 2018	14.79	15.16	14.64	15.16	3,238,050	+0.35(+2.36%)
May 29, 2018	14.72	14.87	14.54	14.81	1,841,229	+0.07(+0.47%)
May 25, 2018		14.74	14.74	14.74	0	-0.08(-0.54%)
May 24, 2018	15.20	15.29	14.71	14.82	2,698,108	-0.31(-2.05%)
May 23, 2018	15.14	15.25	15.06	15.13	1,894,626	+0.05(+0.33%)
May 22, 2018	14.93	15.24	14.89	15.08	3,289,556	+0.18(+1.21%)

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.