Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	16.21	16.55	16.05	16.39	2,646,752	+0.47(+2.92%)
Oct 30, 2018	15.63	15.96	15.23	15.93	4,034,916	+0.58(+3.79%)
Oct 29, 2018	15.82	16.10	15.11	15.35	3,008,063	-0.09(-0.58%)
Oct 26, 2018	15.42	15.87	15.23	15.44	2,336,348	-0.39(-2.49%)
Oct 25, 2018	15.60	15.96	15.44	15.83	2,245,586	+0.59(+3.88%)
Oct 24, 2018	16.44	16.47	15.24	15.24	3,313,576	-1.24(-7.50%)
Oct 23, 2018	16.05	16.62	15.98	16.47	2,216,187	+0.07(+0.44%)
Oct 22, 2018	16.07	16.59	16.03	16.40	1,604,066	+0.40(+2.52%)
Oct 19, 2018	16.33	16.49	15.89	16.00	1,278,907	-0.32(-1.98%)
Oct 18, 2018	16.76	16.81	16.25	16.32	1,912,187	-0.49(-2.93%)
Oct 17, 2018	17.02	17.14	16.70	16.82	1,607,069	-0.36(-2.09%)
Oct 16, 2018	16.56	17.19	16.46	17.17	2,483,352	+0.78(+4.75%)
Oct 15, 2018	16.39	16.55	16.20	16.39	1,171,547	-0.04(-0.27%)
Oct 12, 2018	16.57	16.58	16.14	16.44	1,691,703	+0.27(+1.66%)
Oct 11, 2018	16.14	16.55	16.08	16.17	2,069,582	+0.03(+0.17%)
Oct 10, 2018	16.79	16.88	16.13	16.14	2,278,629	-0.73(-4.35%)
Oct 09, 2018	16.76	17.01	16.72	16.88	2,369,921	+0.04(+0.27%)
Oct 08, 2018	16.99	17.02	16.67	16.83	1,844,095	-0.21(-1.26%)
Oct 05, 2018	17.44	17.66	16.95	17.05	2,053,597	-0.47(-2.66%)
Oct 04, 2018	18.15	18.27	17.44	17.51	1,470,967	-0.73(-4.03%)
Oct 03, 2018	17.94	18.35	17.94	18.25	1,109,484	+0.19(+1.04%)
Oct 02, 2018	17.94	18.42	17.94	18.06	1,459,822	+0.02(+0.10%)
Oct 01, 2018	18.26	18.40	17.83	18.04	1,746,129	-0.19(-1.03%)
Sep 28, 2018	18.14	18.41	18.05	18.23	1,270,312	+0.09(+0.49%)
Sep 27, 2018	18.41	18.45	17.98	18.14	1,059,463	-0.27(-1.46%)
Sep 26, 2018	18.77	18.81	18.38	18.41	1,501,786	-0.36(-1.91%)
Sep 25, 2018	19.22	19.35	18.72	18.77	1,289,529	-0.54(-2.78%)
Sep 24, 2018	19.26	19.31	18.99	19.31	774,118	+0.04(+0.23%)
Sep 21, 2018	19.35	19.44	19.13	19.26	1,833,692	-0.13(-0.69%)
Sep 20, 2018	18.81	19.42	18.81	19.39	2,379,920	+0.76(+4.09%)
Sep 19, 2018	18.99	19.13	18.61	18.63	1,004,118	-0.36(-1.89%)
Sep 18, 2018	18.99	19.31	18.81	18.99	1,197,444	+0.09(+0.47%)
Sep 17, 2018	19.35	19.42	18.86	18.90	931,256	-0.40(-2.09%)
Sep 14, 2018	19.17	19.46	19.04	19.31	1,325,009	+0.13(+0.70%)
Sep 13, 2018	19.13	19.37	18.90	19.17	1,189,999	+0.12(+0.63%)
Sep 12, 2018	19.05	19.09	18.56	19.05	1,667,423	-0.04(-0.23%)
Sep 11, 2018	19.50	19.54	19.05	19.09	1,136,743	-0.40(-2.06%)
Sep 10, 2018	19.45	19.61	19.32	19.50	1,386,139	+0.00(+0.00%)
Sep 07, 2018	19.59	19.63	19.27	19.50	1,565,883	-0.13(-0.68%)
Sep 06, 2018	20.25	20.34	19.56	19.63	1,595,406	-0.67(-3.30%)
Sep 05, 2018	20.57	20.66	19.94	20.30	1,409,493	-0.31(-1.52%)
Sep 04, 2018	21.15	21.15	20.57	20.61	2,108,101	-0.62(-2.94%)
Aug 31, 2018		21.24	21.24	21.24	0	-0.04(-0.21%)
Aug 30, 2018	21.15	21.37	20.92	21.28	1,500,060	+0.13(+0.63%)
Aug 29, 2018	21.01	21.37	20.88	21.15	1,341,570	+0.09(+0.42%)
Aug 28, 2018	21.06	21.37	20.92	21.06	853,521	+0.04(+0.21%)
Aug 27, 2018	20.79	21.33	20.77	21.01	1,240,341	+0.36(+1.73%)
Aug 24, 2018	20.79	21.06	20.61	20.66	1,061,554	+0.00(+0.00%)
Aug 23, 2018	20.57	20.79	20.25	20.66	1,290,287	+0.13(+0.65%)
Aug 22, 2018	20.61	20.68	20.34	20.52	1,248,450	-0.13(-0.65%)
Aug 21, 2018	20.48	20.79	20.46	20.66	2,028,215	+0.22(+1.09%)
Aug 20, 2018	20.21	20.57	20.10	20.43	2,204,006	+0.31(+1.55%)
Aug 17, 2018	20.12	20.25	19.67	20.12	3,064,186	+0.00(+0.00%)
Aug 16, 2018	20.48	20.61	20.12	20.12	1,094,761	-0.22(-1.10%)
Aug 15, 2018	20.57	20.75	19.96	20.34	2,566,954	-0.45(-2.15%)
Aug 14, 2018	20.61	21.10	20.61	20.79	2,184,352	+0.22(+1.08%)
Aug 13, 2018	20.75	20.97	20.50	20.57	1,339,885	-0.13(-0.65%)
Aug 10, 2018	20.88	21.06	20.43	20.70	3,197,889	-0.49(-2.32%)
Aug 09, 2018	21.50	21.86	21.15	21.19	2,026,219	-0.40(-1.86%)
Aug 08, 2018	22.62	22.62	21.41	21.59	3,339,539	-0.89(-3.97%)
Aug 07, 2018	21.46	23.02	21.28	22.49	3,538,137	+0.36(+1.61%)
Aug 06, 2018	22.13	22.53	22.02	22.13	2,122,447	-0.04(-0.20%)
Aug 03, 2018	22.26	22.44	22.04	22.17	1,292,313	-0.09(-0.40%)
Aug 02, 2018	21.95	22.35	21.91	22.26	1,428,067	+0.18(+0.81%)

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.