Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	14.05	14.17	14.00	14.15	2,770,690	+0.16(+1.11%)
Sep 27, 2018	13.89	14.13	13.84	14.00	3,132,685	+0.12(+0.83%)
Sep 26, 2018	14.14	14.19	13.88	13.88	5,651,262	-0.22(-1.58%)
Sep 25, 2018	13.99	14.26	13.92	14.11	5,876,093	+0.12(+0.87%)
Sep 24, 2018	14.13	14.27	13.86	13.99	4,007,865	-0.19(-1.34%)
Sep 21, 2018	13.84	14.33	13.84	14.18	10,894,595	+0.27(+1.95%)
Sep 20, 2018	13.71	13.95	13.69	13.90	5,760,423	+0.24(+1.74%)
Sep 19, 2018	13.70	13.79	13.64	13.67	4,084,200	-0.05(-0.40%)
Sep 18, 2018	13.74	13.80	13.65	13.72	7,941,735	-0.01(-0.10%)
Sep 17, 2018	13.57	13.74	13.45	13.73	7,864,879	+0.15(+1.10%)
Sep 14, 2018	13.29	13.61	13.27	13.59	8,808,682	+0.23(+1.72%)
Sep 13, 2018	13.44	13.54	13.29	13.36	7,130,234	-0.07(-0.55%)
Sep 12, 2018	13.43	13.53	13.36	13.43	5,528,063	+0.01(+0.10%)
Sep 11, 2018	13.55	13.62	13.40	13.42	10,092,794	-0.04(-0.30%)
Sep 10, 2018	13.29	13.53	13.23	13.46	8,423,743	+0.16(+1.22%)
Sep 07, 2018	13.19	13.33	13.15	13.29	7,764,692	+0.01(+0.10%)
Sep 06, 2018	13.01	13.32	13.01	13.28	7,283,739	+0.20(+1.55%)
Sep 05, 2018	13.15	13.25	13.04	13.08	10,498,269	-0.10(-0.77%)
Sep 04, 2018	13.40	13.49	13.13	13.18	9,943,908	-0.36(-2.65%)
Aug 31, 2018		13.54	13.54	13.54	0	-0.20(-1.48%)
Aug 30, 2018	13.82	13.95	13.63	13.74	15,186,520	+0.22(+1.64%)
Aug 29, 2018	13.66	13.73	13.45	13.52	11,542,085	-0.12(-0.91%)
Aug 28, 2018	13.21	13.79	13.20	13.64	27,331,856	+0.41(+3.06%)
Aug 27, 2018	12.85	13.43	12.79	13.24	26,889,492	+0.39(+3.00%)
Aug 24, 2018	12.89	13.06	12.59	12.85	15,558,949	+0.03(+0.20%)
Aug 23, 2018	13.32	13.32	12.66	12.83	9,551,661	-0.33(-2.53%)
Aug 22, 2018	12.90	13.19	12.81	13.16	2,820,063	+0.24(+1.87%)
Aug 21, 2018	13.00	13.35	12.84	12.92	5,517,614	-0.05(-0.35%)
Aug 20, 2018	13.11	13.23	12.95	12.96	2,676,685	-0.17(-1.29%)
Aug 17, 2018	13.12	13.25	13.01	13.13	2,342,621	+0.07(+0.55%)
Aug 16, 2018	12.95	13.13	12.92	13.06	2,443,995	+0.18(+1.37%)
Aug 15, 2018	12.90	12.91	12.72	12.89	1,378,817	+0.04(+0.31%)
Aug 14, 2018	12.76	12.91	12.60	12.85	2,231,298	+0.24(+1.87%)
Aug 13, 2018	12.81	12.81	12.47	12.61	1,337,036	-0.19(-1.48%)
Aug 10, 2018	13.06	13.06	12.75	12.80	827,626	-0.20(-1.51%)
Aug 09, 2018	13.11	13.13	12.90	13.00	1,125,908	-0.03(-0.20%)
Aug 08, 2018	13.23	13.34	12.96	13.02	1,445,499	-0.20(-1.53%)
Aug 07, 2018	13.49	13.49	13.21	13.23	1,018,182	-0.18(-1.32%)
Aug 06, 2018	13.32	13.43	13.09	13.40	330,227	+0.16(+1.18%)
Aug 03, 2018	13.50	13.50	13.12	13.25	1,232,186	+0.11(+0.85%)
Aug 02, 2018	13.18	13.18	13.08	13.13	193,442	-0.02(-0.15%)
Aug 01, 2018	13.27	13.34	13.10	13.15	435,798	-0.12(-0.89%)
Jul 31, 2018	13.49	13.49	13.21	13.27	769,906	-0.03(-0.25%)
Jul 30, 2018	13.15	13.38	13.15	13.30	598,232	+0.19(+1.45%)
Jul 27, 2018	13.31	13.31	13.06	13.12	786,941	-0.12(-0.94%)
Jul 26, 2018	13.39	13.51	13.23	13.24	770,578	-0.24(-1.79%)
Jul 25, 2018	13.57	13.61	13.21	13.48	1,494,632	-0.09(-0.67%)
Jul 24, 2018	13.53	13.76	13.51	13.57	1,660,499	+0.04(+0.29%)
Jul 23, 2018		13.57	13.21	13.53	2,279,528	+0.39(+2.93%)
Jul 20, 2018	13.08	13.20	12.96	13.15	1,345,863	+0.18(+1.36%)
Jul 19, 2018	12.47	13.03	12.47	12.97	1,262,218	+0.35(+2.74%)
Jul 18, 2018	12.53	12.70	12.39	12.62	1,935,936	+0.10(+0.84%)
Jul 17, 2018	12.57	12.62	12.41	12.52	1,286,098	+0.01(+0.05%)
Jul 16, 2018	12.48	12.69	12.42	12.51	2,504,829	+0.02(+0.16%)
Jul 13, 2018	12.72	12.72	12.48	12.49	712,945	-0.24(-1.90%)
Jul 12, 2018	12.62	12.77	12.62	12.74	541,086	+0.12(+0.98%)
Jul 11, 2018	12.74	12.78	12.59	12.61	966,937	-0.12(-0.92%)
Jul 10, 2018	12.83	12.83	12.69	12.73	2,596,201	-0.04(-0.31%)
Jul 09, 2018	12.81	12.88	12.74	12.77	372,687	-0.02(-0.15%)
Jul 06, 2018	12.75	12.87	12.75	12.79	230,623	+0.01(+0.05%)
Jul 05, 2018	12.81	12.83	12.60	12.78	379,923	+0.37(+3.00%)
Jul 03, 2018		12.41	12.41	12.41	0	+0.01(+0.11%)

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.