Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		13.05	13.05	13.05	0	-0.09(-0.71%)
Aug 30, 2018	13.44	13.48	13.03	13.14	16,718,264	-0.48(-3.54%)
Aug 29, 2018	13.54	13.74	13.40	13.63	10,833,559	+0.01(+0.07%)
Aug 28, 2018	13.86	13.90	13.55	13.62	13,072,184	-0.06(-0.48%)
Aug 27, 2018	13.44	13.79	13.42	13.68	11,276,105	+0.24(+1.80%)
Aug 24, 2018	13.51	13.73	13.34	13.44	14,304,920	+0.27(+2.05%)
Aug 23, 2018	13.32	13.33	12.98	13.17	18,374,104	-0.33(-2.41%)
Aug 22, 2018	13.38	13.54	13.22	13.50	13,165,009	+0.20(+1.47%)
Aug 21, 2018	13.14	13.41	13.06	13.30	17,014,504	+0.19(+1.42%)
Aug 20, 2018	13.14	13.20	12.85	13.12	13,652,141	+0.14(+1.07%)
Aug 17, 2018	12.81	13.02	12.57	12.98	23,579,344	+0.19(+1.45%)
Aug 16, 2018	12.89	13.22	12.76	12.79	19,231,254	+0.10(+0.81%)
Aug 15, 2018	13.20	13.30	12.34	12.69	38,724,512	-1.06(-7.70%)
Aug 14, 2018	13.91	14.06	13.56	13.75	18,001,184	-0.11(-0.80%)
Aug 13, 2018	14.12	14.18	13.85	13.86	17,461,024	-0.18(-1.26%)
Aug 10, 2018	14.04	14.13	13.95	14.04	14,986,101	-0.19(-1.31%)
Aug 09, 2018	14.62	14.64	14.20	14.22	16,193,658	-0.07(-0.52%)
Aug 08, 2018	14.32	14.48	14.19	14.30	14,133,242	+0.03(+0.20%)
Aug 07, 2018	14.58	14.69	14.25	14.27	11,919,904	-0.04(-0.26%)
Aug 06, 2018	14.42	14.43	14.14	14.31	17,904,264	-0.29(-1.97%)
Aug 03, 2018	14.47	14.72	14.42	14.59	12,886,258	+0.26(+1.81%)
Aug 02, 2018	14.32	14.42	14.15	14.33	21,750,958	-0.14(-0.96%)
Aug 01, 2018	14.98	15.01	14.46	14.47	20,861,658	-0.85(-5.58%)
Jul 31, 2018	15.09	15.44	15.05	15.33	13,209,237	+0.39(+2.61%)
Jul 30, 2018	14.86	15.14	14.86	14.94	9,833,957	+0.08(+0.56%)
Jul 27, 2018	14.91	15.11	14.69	14.85	12,584,097	+0.02(+0.13%)
Jul 26, 2018	14.68	14.85	14.61	14.84	14,232,073	+0.10(+0.69%)
Jul 25, 2018	14.94	15.26	13.99	14.73	37,851,112	-0.20(-1.31%)
Jul 24, 2018	15.36	15.37	14.85	14.93	30,404,596	+0.22(+1.52%)
Jul 23, 2018	14.66	14.89	14.39	14.71	22,986,184	+0.07(+0.51%)
Jul 20, 2018	14.66	15.00	14.62	14.63	22,083,368	-0.05(-0.32%)
Jul 19, 2018	15.28	15.30	14.53	14.68	41,161,700	-1.19(-7.49%)
Jul 18, 2018	15.56	15.97	15.22	15.87	20,670,710	+0.29(+1.85%)
Jul 17, 2018	15.51	15.83	15.49	15.58	17,120,958	+0.00(+0.00%)
Jul 16, 2018	15.63	15.75	15.37	15.58	17,205,256	-0.03(-0.18%)
Jul 13, 2018	15.82	15.91	15.29	15.61	28,057,134	-0.46(-2.83%)
Jul 12, 2018	16.41	16.54	15.98	16.06	21,637,154	-0.06(-0.40%)
Jul 11, 2018	16.23	16.42	15.94	16.13	28,704,260	-0.65(-3.87%)
Jul 10, 2018	16.63	16.79	16.52	16.78	16,281,957	+0.00(+0.00%)
Jul 09, 2018	16.54	16.79	16.29	16.78	18,119,340	+0.56(+3.43%)
Jul 06, 2018	15.67	16.32	15.46	16.22	16,500,318	+0.50(+3.18%)
Jul 05, 2018	15.81	16.09	15.43	15.72	19,019,686	-0.09(-0.59%)
Jul 03, 2018		15.81	15.81	15.81	0	-0.08(-0.52%)
Jul 02, 2018	15.77	15.90	15.55	15.90	15,573,607	-0.09(-0.58%)
Jun 29, 2018	15.75	16.17	15.71	15.99	21,371,760	+0.44(+2.80%)
Jun 28, 2018	15.45	15.67	15.02	15.55	18,970,340	-0.10(-0.65%)
Jun 27, 2018	15.11	15.77	15.04	15.65	26,642,342	+0.60(+4.00%)
Jun 26, 2018	14.64	15.07	14.51	15.05	17,596,774	+0.47(+3.24%)
Jun 25, 2018	15.00	15.11	14.32	14.58	16,015,399	-0.65(-4.26%)
Jun 22, 2018	15.46	15.55	15.18	15.23	22,251,960	+0.07(+0.49%)
Jun 21, 2018	15.07	15.34	15.06	15.15	13,164,827	+0.06(+0.37%)
Jun 20, 2018	15.15	15.22	14.93	15.10	12,046,528	+0.04(+0.25%)
Jun 19, 2018	15.17	15.22	14.72	15.06	19,200,934	-0.50(-3.21%)
Jun 18, 2018	15.46	15.66	15.35	15.56	14,457,742	-0.08(-0.53%)
Jun 15, 2018		16.28	15.41	15.65	24,666,030	-0.64(-3.93%)
Jun 14, 2018	16.60	16.66	16.22	16.28	13,547,741	-0.21(-1.29%)
Jun 13, 2018	16.58	16.76	16.37	16.50	10,372,488	-0.05(-0.28%)
Jun 12, 2018	16.78	16.84	16.37	16.54	12,875,145	-0.31(-1.81%)
Jun 11, 2018	16.63	17.01	16.58	16.85	13,677,054	+0.15(+0.89%)
Jun 08, 2018	16.63	16.80	16.54	16.70	11,147,730	+0.09(+0.56%)
Jun 07, 2018	16.85	17.03	16.38	16.61	16,982,360	-0.25(-1.48%)
Jun 06, 2018		16.89	16.38	16.86	22,435,648	+0.51(+3.12%)
Jun 05, 2018	16.07	16.45	16.02	16.35	15,684,577	+0.41(+2.56%)
Jun 04, 2018	15.99	16.17	15.88	15.94	9,927,902	+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.