Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	16.35	16.48	16.17	16.25	1,689,706	+0.01(+0.05%)
Oct 30, 2018	16.25	16.43	15.84	16.24	1,867,129	+0.02(+0.11%)
Oct 29, 2018	15.89	16.38	15.88	16.23	1,185,628	+0.49(+3.09%)
Oct 26, 2018	15.65	15.82	15.39	15.74	1,524,236	-0.08(-0.49%)
Oct 25, 2018	15.64	16.10	15.52	15.82	2,000,998	+0.35(+2.26%)
Oct 24, 2018	16.15	16.22	15.44	15.47	1,417,610	-0.66(-4.08%)
Oct 23, 2018	15.65	16.28	15.65	16.12	1,687,016	+0.24(+1.50%)
Oct 22, 2018	16.49	16.55	15.82	15.88	1,539,071	-0.61(-3.67%)
Oct 19, 2018	16.46	16.90	15.92	16.49	3,872,568	-0.66(-3.83%)
Oct 18, 2018	17.84	18.09	17.11	17.15	1,631,128	-0.56(-3.18%)
Oct 17, 2018	17.33	17.78	16.93	17.71	1,169,547	+0.35(+2.02%)
Oct 16, 2018	17.37	17.41	16.92	17.36	966,949	+0.10(+0.59%)
Oct 15, 2018	17.28	17.54	17.11	17.26	781,041	-0.07(-0.39%)
Oct 12, 2018	18.00	18.01	16.93	17.33	1,795,108	-0.44(-2.50%)
Oct 11, 2018	18.54	18.54	17.77	17.77	1,337,401	-0.77(-4.14%)
Oct 10, 2018	18.52	18.97	18.52	18.54	1,763,585	+0.02(+0.09%)
Oct 09, 2018	18.47	18.62	18.29	18.52	1,067,071	+0.01(+0.05%)
Oct 08, 2018	18.39	18.56	18.20	18.51	774,906	+0.13(+0.70%)
Oct 05, 2018	18.62	18.65	18.25	18.39	489,021	-0.14(-0.74%)
Oct 04, 2018	18.72	18.93	18.40	18.52	623,254	-0.21(-1.14%)
Oct 03, 2018	18.13	18.85	18.13	18.74	1,242,536	+0.67(+3.68%)
Oct 02, 2018	18.19	18.34	17.94	18.07	733,853	-0.12(-0.66%)
Oct 01, 2018	18.75	18.75	18.13	18.19	950,585	-0.50(-2.69%)
Sep 28, 2018	18.87	18.91	18.64	18.69	967,966	-0.05(-0.27%)
Sep 27, 2018	19.15	19.15	18.72	18.74	1,112,722	-0.36(-1.88%)
Sep 26, 2018	19.64	19.69	19.08	19.10	697,625	-0.50(-2.53%)
Sep 25, 2018	19.67	19.72	19.57	19.60	356,411	-0.03(-0.13%)
Sep 24, 2018	19.87	19.93	19.53	19.62	537,411	-0.32(-1.58%)
Sep 21, 2018	20.02	20.13	19.84	19.94	3,618,451	-0.09(-0.47%)
Sep 20, 2018	19.83	20.21	19.83	20.03	760,002	+0.26(+1.34%)
Sep 19, 2018	19.20	19.78	19.17	19.77	940,650	+0.55(+2.89%)
Sep 18, 2018	19.48	19.48	19.20	19.21	589,525	-0.24(-1.23%)
Sep 17, 2018	19.62	19.62	19.35	19.45	582,305	-0.16(-0.83%)
Sep 14, 2018	19.26	19.64	19.25	19.61	748,293	+0.32(+1.64%)
Sep 13, 2018	19.71	19.73	19.28	19.30	370,065	-0.34(-1.74%)
Sep 12, 2018	19.84	19.84	19.54	19.64	584,171	-0.23(-1.16%)
Sep 11, 2018	19.97	20.07	19.84	19.87	423,323	-0.11(-0.56%)
Sep 10, 2018	20.20	20.26	19.93	19.98	444,349	-0.12(-0.59%)
Sep 07, 2018	20.15	20.15	19.89	20.10	431,144	+0.09(+0.47%)
Sep 06, 2018	20.05	20.15	19.87	20.01	615,245	-0.04(-0.21%)
Sep 05, 2018	20.05	20.29	20.01	20.05	508,246	+0.06(+0.30%)
Sep 04, 2018	19.96	20.19	19.89	19.99	416,798	+0.01(+0.04%)
Aug 31, 2018		19.98	19.98	19.98	0	+0.16(+0.82%)
Aug 30, 2018	19.89	19.96	19.77	19.82	346,088	-0.12(-0.60%)
Aug 29, 2018	19.94	20.05	19.73	19.94	534,233	+0.03(+0.17%)
Aug 28, 2018	20.25	20.25	19.85	19.90	527,854	-0.29(-1.44%)
Aug 27, 2018	20.34	20.45	20.15	20.19	415,289	-0.07(-0.34%)
Aug 24, 2018	20.41	20.48	20.25	20.26	270,051	-0.14(-0.67%)
Aug 23, 2018	20.46	20.48	20.25	20.40	424,964	-0.09(-0.46%)
Aug 22, 2018	20.59	20.62	20.46	20.49	423,067	-0.16(-0.79%)
Aug 21, 2018	20.42	20.84	20.36	20.66	587,315	+0.24(+1.17%)
Aug 20, 2018	20.37	20.54	20.18	20.42	391,815	+0.08(+0.38%)
Aug 17, 2018	20.22	20.36	20.19	20.34	278,017	+0.04(+0.21%)
Aug 16, 2018	20.01	20.47	20.01	20.30	439,290	+0.36(+1.80%)
Aug 15, 2018	20.96	20.96	19.92	19.94	613,679	-0.33(-1.64%)
Aug 14, 2018	19.88	20.37	19.79	20.27	687,849	+0.48(+2.41%)
Aug 13, 2018	19.97	19.99	19.77	19.79	643,032	-0.17(-0.85%)
Aug 10, 2018	19.83	20.08	19.67	19.96	497,086	+0.01(+0.04%)
Aug 09, 2018	20.01	20.11	19.82	19.95	545,811	-0.07(-0.34%)
Aug 08, 2018	19.80	20.13	19.68	20.02	578,867	+0.24(+1.20%)
Aug 07, 2018	19.76	20.06	19.76	19.79	572,868	+0.04(+0.21%)
Aug 06, 2018	19.62	19.75	19.52	19.74	316,885	+0.10(+0.52%)
Aug 03, 2018	20.00	20.15	19.60	19.64	547,961	-0.42(-2.07%)
Aug 02, 2018	19.79	20.16	19.68	20.06	664,686	+0.20(+0.98%)

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.