Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	15.26	15.33	14.41	14.80	1,778,824	-0.27(-1.78%)
Oct 30, 2018	13.96	15.20	13.91	15.06	2,564,562	+1.20(+8.62%)
Oct 29, 2018	14.38	14.56	13.73	13.87	1,536,469	-0.03(-0.21%)
Oct 26, 2018	13.98	13.99	13.61	13.90	898,752	+0.05(+0.35%)
Oct 25, 2018	13.84	14.02	13.74	13.85	810,102	+0.25(+1.83%)
Oct 24, 2018	14.29	14.31	13.59	13.60	710,184	-0.64(-4.50%)
Oct 23, 2018	14.11	14.31	13.94	14.24	770,100	+0.02(+0.13%)
Oct 22, 2018	14.52	14.52	14.21	14.22	840,366	-0.18(-1.26%)
Oct 19, 2018	14.52	14.62	14.20	14.40	1,025,995	-0.03(-0.20%)
Oct 18, 2018	14.75	14.80	14.40	14.43	996,254	-0.36(-2.46%)
Oct 17, 2018	14.60	14.94	14.55	14.80	727,600	+0.15(+1.05%)
Oct 16, 2018	14.64	14.72	14.55	14.64	1,025,035	+0.27(+1.86%)
Oct 15, 2018	14.71	14.72	14.34	14.38	1,586,346	-0.09(-0.60%)
Oct 12, 2018	14.68	14.88	14.27	14.46	1,179,900	+0.03(+0.20%)
Oct 11, 2018	14.97	14.97	14.42	14.43	1,361,270	-0.33(-2.20%)
Oct 10, 2018	15.00	15.12	14.76	14.76	1,263,306	-0.54(-3.50%)
Oct 09, 2018	15.33	15.49	15.21	15.29	1,465,275	-0.13(-0.87%)
Oct 08, 2018	15.51	15.53	15.21	15.43	2,372,943	+0.85(+5.84%)
Oct 05, 2018	14.90	14.91	14.42	14.58	1,775,444	-0.12(-0.85%)
Oct 04, 2018	14.81	14.82	14.37	14.70	1,741,006	-0.20(-1.35%)
Oct 03, 2018	15.09	15.23	14.76	14.90	3,556,524	+0.64(+4.49%)
Oct 02, 2018	14.15	14.46	14.13	14.26	1,233,803	+0.52(+3.76%)
Oct 01, 2018	13.80	13.84	13.60	13.74	601,416	-0.11(-0.83%)
Sep 28, 2018	13.99	14.16	13.82	13.86	877,318	-0.33(-2.36%)
Sep 27, 2018	13.92	14.28	13.91	14.19	1,147,164	+0.35(+2.56%)
Sep 26, 2018	13.82	14.02	13.68	13.84	941,317	+0.18(+1.33%)
Sep 25, 2018	13.46	13.67	13.31	13.66	911,974	+0.02(+0.14%)
Sep 24, 2018	13.92	14.02	13.62	13.64	670,098	-0.26(-1.86%)
Sep 21, 2018	13.84	14.29	13.77	13.90	1,762,897	+0.11(+0.83%)
Sep 20, 2018	13.63	13.86	13.56	13.78	826,311	+0.29(+2.13%)
Sep 19, 2018	13.52	13.71	13.36	13.50	792,745	-0.10(-0.70%)
Sep 18, 2018	13.72	13.84	13.52	13.59	919,907	-0.22(-1.59%)
Sep 17, 2018	13.48	13.86	13.48	13.81	782,890	+0.34(+2.56%)
Sep 14, 2018	13.72	13.76	13.22	13.47	1,210,534	-0.11(-0.78%)
Sep 13, 2018	13.72	13.82	13.53	13.57	1,067,179	-0.30(-2.14%)
Sep 12, 2018	13.60	13.95	13.55	13.87	1,225,464	+0.42(+3.13%)
Sep 11, 2018	13.50	13.57	13.28	13.45	1,106,369	-0.39(-2.83%)
Sep 10, 2018	13.97	13.98	13.75	13.84	653,691	-0.02(-0.14%)
Sep 07, 2018	14.00	14.22	13.72	13.86	753,526	+0.11(+0.84%)
Sep 06, 2018	13.84	13.84	13.27	13.74	1,584,674	-0.01(-0.07%)
Sep 05, 2018	13.92	13.97	13.69	13.75	1,185,099	-0.28(-1.98%)
Sep 04, 2018	13.70	14.09	13.69	14.03	1,172,878	-0.35(-2.46%)
Aug 31, 2018		14.38	14.38	14.38	0	+0.36(+2.59%)
Aug 30, 2018	14.07	14.11	13.83	14.02	1,333,384	-0.31(-2.14%)
Aug 29, 2018	14.01	14.35	13.93	14.33	599,305	+0.44(+3.17%)
Aug 28, 2018	14.11	14.12	13.80	13.89	679,364	-0.31(-2.16%)
Aug 27, 2018	14.14	14.37	14.11	14.19	642,018	+0.11(+0.75%)
Aug 24, 2018	14.17	14.38	13.99	14.09	821,172	+0.37(+2.72%)
Aug 23, 2018	14.23	14.30	13.68	13.72	1,149,559	-0.49(-3.43%)
Aug 22, 2018	13.89	14.23	13.87	14.20	825,702	+0.03(+0.20%)
Aug 21, 2018	14.29	14.35	14.11	14.17	950,524	-0.11(-0.80%)
Aug 20, 2018	14.24	14.34	14.08	14.29	1,111,726	+0.30(+2.12%)
Aug 17, 2018	13.77	14.05	13.69	13.99	571,287	-0.07(-0.48%)
Aug 16, 2018	14.14	14.32	13.92	14.06	887,272	-0.04(-0.27%)
Aug 15, 2018	14.17	14.17	13.93	14.10	807,061	-0.31(-2.12%)
Aug 14, 2018	14.30	14.48	14.01	14.40	1,404,169	+0.46(+3.29%)
Aug 13, 2018	13.91	14.06	13.76	13.94	1,219,594	-0.06(-0.41%)
Aug 10, 2018	14.38	14.42	13.92	14.00	1,731,112	-0.68(-4.63%)
Aug 09, 2018	14.85	15.05	14.49	14.68	1,314,806	-0.21(-1.41%)
Aug 08, 2018	15.27	15.29	14.86	14.89	948,526	-0.29(-1.89%)
Aug 07, 2018	15.68	15.73	15.13	15.18	1,265,775	-0.45(-2.88%)
Aug 06, 2018	15.85	15.92	15.62	15.63	1,019,916	-0.22(-1.39%)
Aug 03, 2018	16.04	16.05	15.70	15.85	1,020,036	-0.04(-0.24%)
Aug 02, 2018	15.70	15.93	15.67	15.89	1,379,593	-0.04(-0.24%)

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.