Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	16.04	16.31	15.90	16.04	528,381	+0.00(+0.00%)
Sep 27, 2018	15.90	16.08	15.67	16.04	408,781	+0.23(+1.45%)
Sep 26, 2018	16.22	16.40	15.81	15.81	599,656	-0.37(-2.27%)
Sep 25, 2018	15.95	16.22	15.81	16.17	483,890	+0.27(+1.73%)
Sep 24, 2018	16.13	16.22	15.81	15.90	497,109	-0.27(-1.70%)
Sep 21, 2018	16.04	16.38	15.99	16.17	1,522,944	+0.27(+1.73%)
Sep 20, 2018	15.58	16.02	15.58	15.90	401,119	+0.37(+2.36%)
Sep 19, 2018	15.49	15.76	15.37	15.53	387,834	+0.09(+0.59%)
Sep 18, 2018	15.49	15.62	15.40	15.44	337,312	-0.05(-0.30%)
Sep 17, 2018	15.62	15.62	15.30	15.49	272,213	-0.09(-0.59%)
Sep 14, 2018	15.67	15.74	15.49	15.58	285,579	-0.09(-0.58%)
Sep 13, 2018	15.62	15.72	15.53	15.67	234,756	+0.14(+0.88%)
Sep 12, 2018	15.40	15.72	15.40	15.53	589,284	+0.09(+0.59%)
Sep 11, 2018	15.17	15.44	15.03	15.44	507,163	+0.28(+1.81%)
Sep 10, 2018	15.21	15.21	14.98	15.17	539,101	+0.05(+0.30%)
Sep 07, 2018	15.12	15.37	15.07	15.12	478,948	+0.00(+0.00%)
Sep 06, 2018	15.49	15.53	15.01	15.12	538,605	-0.46(-2.94%)
Sep 05, 2018	15.35	15.81	15.17	15.58	1,254,360	+0.27(+1.80%)
Sep 04, 2018	15.95	15.99	15.21	15.30	676,250	-0.69(-4.30%)
Aug 31, 2018		15.99	15.99	15.99	0	+0.27(+1.75%)
Aug 30, 2018	15.72	15.76	15.51	15.72	382,567	+0.00(+0.00%)
Aug 29, 2018	15.76	15.81	15.40	15.72	444,768	+0.05(+0.29%)
Aug 28, 2018	15.62	15.76	15.44	15.67	331,560	+0.00(+0.00%)
Aug 27, 2018	15.53	15.85	15.53	15.67	506,717	+0.09(+0.59%)
Aug 24, 2018	15.58	15.67	15.40	15.58	347,671	+0.05(+0.29%)
Aug 23, 2018	15.67	15.71	15.40	15.53	292,677	-0.14(-0.88%)
Aug 22, 2018	15.49	15.76	15.40	15.67	943,578	+0.14(+0.88%)
Aug 21, 2018	15.53	15.67	15.44	15.53	1,303,517	+0.09(+0.59%)
Aug 20, 2018	15.58	15.67	15.33	15.44	490,026	-0.05(-0.30%)
Aug 17, 2018	15.44	15.67	15.35	15.49	737,792	+0.05(+0.30%)
Aug 16, 2018	15.07	15.49	14.98	15.44	647,953	+0.37(+2.43%)
Aug 15, 2018	14.75	15.12	14.57	15.07	843,368	+0.23(+1.54%)
Aug 14, 2018	14.98	15.14	14.80	14.85	563,718	-0.05(-0.31%)
Aug 13, 2018	15.03	15.12	14.69	14.89	777,080	+0.00(+0.00%)
Aug 10, 2018	15.30	15.44	14.89	14.89	1,433,898	-0.41(-2.69%)
Aug 09, 2018	15.67	15.81	15.08	15.30	4,172,468	-0.37(-2.34%)
Aug 08, 2018	15.17	15.76	14.89	15.67	2,713,604	+0.92(+6.21%)
Aug 07, 2018	14.11	15.35	14.11	14.75	1,898,372	+1.10(+8.05%)
Aug 06, 2018	13.88	13.93	13.56	13.65	1,065,805	-0.18(-1.32%)
Aug 03, 2018	13.79	14.02	13.65	13.84	567,557	+0.09(+0.67%)
Aug 02, 2018	13.65	13.77	13.38	13.75	1,115,437	+0.09(+0.67%)
Aug 01, 2018	14.16	14.39	13.63	13.65	891,181	-0.50(-3.56%)
Jul 31, 2018	13.88	14.20	13.72	14.16	488,900	+0.32(+2.32%)
Jul 30, 2018	13.75	14.11	13.61	13.84	336,807	+0.14(+1.00%)
Jul 27, 2018	13.97	13.97	13.43	13.70	824,546	-0.32(-2.29%)
Jul 26, 2018	13.93	14.28	13.79	14.02	762,110	+0.09(+0.66%)
Jul 25, 2018	13.79	14.02	13.70	13.93	589,711	+0.18(+1.33%)
Jul 24, 2018	14.16	14.16	13.65	13.75	840,797	-0.28(-1.96%)
Jul 23, 2018	14.07	14.16	13.88	14.02	563,166	-0.14(-0.97%)
Jul 20, 2018	13.93	14.16	13.68	14.16	661,261	+0.27(+1.98%)
Jul 19, 2018	14.20	14.25	13.88	13.88	1,077,928	-0.32(-2.26%)
Jul 18, 2018	14.11	14.34	13.93	14.20	663,074	+0.05(+0.32%)
Jul 17, 2018	13.97	14.39	13.93	14.16	1,263,555	+0.14(+0.98%)
Jul 16, 2018	14.43	14.48	13.65	14.02	2,413,128	-0.32(-2.24%)
Jul 13, 2018	14.98	15.05	14.09	14.34	1,838,688	-0.64(-4.28%)
Jul 12, 2018	15.17	15.17	14.80	14.98	463,408	-0.09(-0.61%)
Jul 11, 2018	14.85	15.49	14.75	15.07	1,679,811	+0.27(+1.86%)
Jul 10, 2018	14.94	15.03	14.52	14.80	747,099	-0.05(-0.31%)
Jul 09, 2018	14.71	14.94	14.57	14.85	770,539	+0.14(+0.93%)
Jul 06, 2018	14.71	14.80	14.50	14.71	914,843	+0.05(+0.31%)
Jul 05, 2018	14.57	14.80	14.46	14.66	1,245,952	+0.14(+0.95%)
Jul 03, 2018		14.52	14.52	14.52	0	+0.23(+1.60%)

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.