Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	13.04	13.24	13.00	13.11	17,076,676	+0.05(+0.36%)
Sep 27, 2018	12.99	13.07	12.72	13.06	21,536,062	-0.12(-0.93%)
Sep 26, 2018	13.44	13.58	13.17	13.18	17,240,128	-0.46(-3.38%)
Sep 25, 2018	13.56	13.72	13.36	13.64	16,265,256	+0.24(+1.76%)
Sep 24, 2018	13.75	13.89	13.41	13.41	22,062,106	-0.35(-2.53%)
Sep 21, 2018	13.96	14.03	13.70	13.76	56,200,348	+0.21(+1.53%)
Sep 20, 2018	13.72	13.87	13.45	13.55	24,731,474	+0.08(+0.63%)
Sep 19, 2018	13.30	13.80	13.30	13.47	26,255,990	+0.27(+2.07%)
Sep 18, 2018	13.18	13.42	13.11	13.19	22,876,434	+0.27(+2.11%)
Sep 17, 2018	12.90	13.16	12.86	12.92	14,577,840	+0.03(+0.22%)
Sep 14, 2018	12.84	13.08	12.73	12.89	14,675,730	+0.10(+0.81%)
Sep 13, 2018	13.15	13.23	12.71	12.79	16,180,347	-0.05(-0.37%)
Sep 12, 2018	12.35	12.98	12.27	12.84	27,111,998	+0.56(+4.52%)
Sep 11, 2018	12.10	12.33	11.47	12.28	16,394,164	-0.11(-0.91%)
Sep 10, 2018	12.51	12.63	12.41	12.39	12,582,760	-0.02(-0.15%)
Sep 07, 2018	12.59	12.77	12.29	12.41	28,434,898	-0.37(-2.87%)
Sep 06, 2018	13.00	13.17	12.70	12.78	14,852,621	-0.09(-0.73%)
Sep 05, 2018	12.75	12.94	12.62	12.87	18,415,818	+0.18(+1.41%)
Sep 04, 2018	12.84	12.93	12.61	12.69	21,139,198	-0.54(-4.06%)
Aug 31, 2018		13.23	13.23	13.23	0	-0.09(-0.71%)
Aug 30, 2018	13.63	13.66	13.21	13.32	16,492,856	-0.49(-3.54%)
Aug 29, 2018	13.73	13.93	13.58	13.81	10,687,494	+0.01(+0.07%)
Aug 28, 2018	14.05	14.09	13.74	13.80	12,895,935	-0.07(-0.48%)
Aug 27, 2018	13.63	13.97	13.61	13.87	11,124,072	+0.24(+1.80%)
Aug 24, 2018	13.69	13.92	13.52	13.63	14,112,051	+0.27(+2.05%)
Aug 23, 2018	13.50	13.51	13.16	13.35	18,126,370	-0.33(-2.41%)
Aug 22, 2018	13.56	13.72	13.40	13.68	12,987,509	+0.20(+1.47%)
Aug 21, 2018	13.32	13.60	13.24	13.48	16,785,102	+0.19(+1.42%)
Aug 20, 2018	13.32	13.38	13.02	13.30	13,468,073	+0.14(+1.07%)
Aug 17, 2018	12.99	13.20	12.74	13.16	23,261,430	+0.19(+1.45%)
Aug 16, 2018	13.07	13.40	12.94	12.97	18,971,964	+0.10(+0.81%)
Aug 15, 2018	13.38	13.48	12.51	12.86	38,202,400	-1.07(-7.70%)
Aug 14, 2018	14.10	14.25	13.75	13.94	17,758,480	-0.11(-0.80%)
Aug 13, 2018	14.31	14.37	14.04	14.05	17,225,602	-0.18(-1.26%)
Aug 10, 2018	14.23	14.32	14.14	14.23	14,784,048	-0.19(-1.31%)
Aug 09, 2018	14.82	14.84	14.40	14.42	15,975,324	-0.08(-0.52%)
Aug 08, 2018	14.51	14.68	14.39	14.49	13,942,688	+0.03(+0.19%)
Aug 07, 2018	14.78	14.89	14.45	14.46	11,759,191	-0.04(-0.26%)
Aug 06, 2018	14.61	14.62	14.33	14.50	17,662,866	-0.29(-1.97%)
Aug 03, 2018	14.67	14.92	14.61	14.79	12,712,517	+0.26(+1.81%)
Aug 02, 2018	14.51	14.61	14.34	14.53	21,457,696	-0.14(-0.96%)
Aug 01, 2018	15.18	15.22	14.66	14.67	20,580,386	-0.87(-5.58%)
Jul 31, 2018	15.29	15.65	15.26	15.54	13,031,141	+0.40(+2.61%)
Jul 30, 2018	15.07	15.35	15.07	15.14	9,701,368	+0.08(+0.56%)
Jul 27, 2018	15.11	15.32	14.89	15.06	12,414,429	+0.02(+0.13%)
Jul 26, 2018	14.88	15.05	14.81	15.04	14,040,186	+0.10(+0.69%)
Jul 25, 2018	15.14	15.47	14.18	14.93	37,340,780	-0.20(-1.31%)
Jul 24, 2018	15.57	15.58	15.06	15.13	29,994,660	+0.23(+1.52%)
Jul 23, 2018	14.86	15.10	14.59	14.91	22,676,268	+0.08(+0.51%)
Jul 20, 2018	14.86	15.21	14.82	14.83	21,785,624	-0.05(-0.32%)
Jul 19, 2018	15.49	15.51	14.73	14.88	40,606,728	-1.21(-7.49%)
Jul 18, 2018	15.77	16.19	15.42	16.08	20,392,012	+0.29(+1.85%)
Jul 17, 2018	15.73	16.05	15.70	15.79	16,890,122	+0.00(+0.00%)
Jul 16, 2018	15.84	15.96	15.58	15.79	16,973,282	-0.03(-0.18%)
Jul 13, 2018	16.04	16.13	15.50	15.82	27,678,848	-0.46(-2.83%)
Jul 12, 2018	16.64	16.76	16.20	16.28	21,345,428	-0.07(-0.40%)
Jul 11, 2018	16.45	16.65	16.16	16.35	28,317,246	-0.66(-3.87%)
Jul 10, 2018	16.85	17.02	16.74	17.00	16,062,432	+0.00(+0.00%)
Jul 09, 2018	16.77	17.02	16.51	17.00	17,875,042	+0.56(+3.43%)
Jul 06, 2018	15.89	16.54	15.68	16.44	16,277,849	+0.51(+3.18%)
Jul 05, 2018	16.03	16.31	15.64	15.93	18,763,248	-0.09(-0.59%)
Jul 03, 2018		16.03	16.03	16.03	0	-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.