Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	19.83	19.85	18.68	18.96	1,414,477	-0.55(-2.82%)
Oct 30, 2018	19.00	19.78	18.97	19.52	955,402	+0.54(+2.85%)
Oct 29, 2018	19.26	19.53	18.75	18.97	1,210,366	-0.17(-0.90%)
Oct 26, 2018	18.97	19.43	18.64	19.15	939,234	-0.06(-0.33%)
Oct 25, 2018	19.07	19.54	18.75	19.21	1,244,809	+0.29(+1.53%)
Oct 24, 2018	19.55	19.87	18.88	18.92	1,217,562	-0.71(-3.63%)
Oct 23, 2018	19.69	19.89	19.19	19.63	1,023,073	-0.38(-1.89%)
Oct 22, 2018	19.93	20.33	19.90	20.01	987,178	+0.21(+1.05%)
Oct 19, 2018	20.17	20.55	19.64	19.80	1,294,410	-0.42(-2.05%)
Oct 18, 2018	20.51	20.82	20.17	20.22	994,664	-0.48(-2.31%)
Oct 17, 2018	20.99	20.99	20.13	20.70	800,580	-0.32(-1.55%)
Oct 16, 2018	20.69	21.02	20.22	21.02	704,024	+0.46(+2.24%)
Oct 15, 2018	20.22	20.81	20.04	20.56	980,273	+0.40(+1.97%)
Oct 12, 2018	20.01	20.28	19.71	20.17	1,332,188	+0.63(+3.23%)
Oct 11, 2018	19.24	20.23	19.24	19.53	1,993,288	+0.30(+1.55%)
Oct 10, 2018	19.70	20.17	19.20	19.24	1,164,986	-0.71(-3.57%)
Oct 09, 2018	19.90	20.31	19.74	19.95	740,399	+0.00(+0.00%)
Oct 08, 2018	19.91	20.18	19.57	19.95	869,731	+0.03(+0.14%)
Oct 05, 2018	19.34	20.36	19.34	19.92	1,805,129	+0.57(+2.94%)
Oct 04, 2018	19.80	19.85	19.09	19.35	1,888,432	-0.44(-2.23%)
Oct 03, 2018	20.16	20.44	19.65	19.80	1,929,928	-0.28(-1.39%)
Oct 02, 2018	21.76	21.84	20.05	20.07	2,200,070	-1.70(-7.79%)
Oct 01, 2018	22.93	23.13	21.70	21.77	1,296,597	-0.97(-4.25%)
Sep 28, 2018	22.86	23.47	22.73	22.74	1,407,411	-0.46(-1.98%)
Sep 27, 2018	23.08	23.32	22.76	23.20	1,203,015	+0.02(+0.08%)
Sep 26, 2018	22.71	23.63	22.69	23.18	2,230,340	+0.58(+2.56%)
Sep 25, 2018	22.92	22.96	22.07	22.60	1,260,238	-0.17(-0.75%)
Sep 24, 2018	22.87	23.02	22.45	22.77	1,196,237	-0.05(-0.24%)
Sep 21, 2018	22.91	23.15	22.73	22.83	1,668,088	-0.03(-0.12%)
Sep 20, 2018	22.62	22.90	22.07	22.86	937,877	+0.34(+1.52%)
Sep 19, 2018	22.59	22.84	22.26	22.51	1,229,378	-0.13(-0.56%)
Sep 18, 2018	22.24	22.94	22.24	22.64	1,431,155	+0.41(+1.83%)
Sep 17, 2018	23.05	23.05	22.18	22.23	2,110,967	-0.95(-4.09%)
Sep 14, 2018	23.48	23.51	22.47	23.18	2,483,580	-0.39(-1.67%)
Sep 13, 2018	24.59	25.80	23.22	23.57	10,042,610	+2.12(+9.86%)
Sep 12, 2018	21.23	21.93	20.74	21.46	4,068,754	+0.31(+1.48%)
Sep 11, 2018	21.06	21.23	20.73	21.15	1,732,598	+0.04(+0.21%)
Sep 10, 2018	20.45	21.33	20.45	21.10	1,691,039	+0.83(+4.11%)
Sep 07, 2018	20.20	20.73	20.04	20.27	1,186,678	+0.04(+0.18%)
Sep 06, 2018	20.66	20.87	20.20	20.23	830,079	-0.30(-1.48%)
Sep 05, 2018	20.57	20.79	19.84	20.54	1,163,825	-0.11(-0.52%)
Sep 04, 2018	21.11	21.30	20.57	20.64	1,619,653	-0.46(-2.17%)
Aug 31, 2018		21.10	21.10	21.10	0	+0.82(+4.02%)
Aug 30, 2018	21.08	21.29	20.14	20.28	1,651,595	-0.68(-3.25%)
Aug 29, 2018	19.81	21.16	19.15	20.97	4,952,837	+0.82(+4.09%)
Aug 28, 2018	19.57	20.22	19.39	20.14	1,863,430	+0.74(+3.84%)
Aug 27, 2018	19.96	20.05	19.27	19.40	1,074,396	-0.58(-2.92%)
Aug 24, 2018	19.60	20.09	19.25	19.98	1,042,318	+0.29(+1.46%)
Aug 23, 2018	19.71	19.75	19.31	19.69	936,677	-0.03(-0.14%)
Aug 22, 2018	20.00	20.54	19.67	19.72	1,310,827	-0.20(-0.99%)
Aug 21, 2018	19.76	20.17	19.65	19.92	1,234,276	+0.22(+1.09%)
Aug 20, 2018	19.07	19.76	18.92	19.70	783,432	+0.37(+1.90%)
Aug 17, 2018	19.21	19.48	18.82	19.33	916,142	+0.17(+0.89%)
Aug 16, 2018	18.47	19.23	18.20	19.16	1,601,395	+0.83(+4.55%)
Aug 15, 2018	20.11	20.14	18.05	18.33	1,732,046	-2.02(-9.91%)
Aug 14, 2018	19.77	20.40	19.68	20.35	1,358,288	+0.73(+3.75%)
Aug 13, 2018	19.57	19.84	19.45	19.61	811,075	-0.10(-0.50%)
Aug 10, 2018	19.37	19.92	19.25	19.71	1,041,760	+0.22(+1.10%)
Aug 09, 2018	19.34	19.81	19.22	19.50	603,494	+0.14(+0.74%)
Aug 08, 2018	19.02	19.42	18.70	19.35	930,965	+0.34(+1.79%)
Aug 07, 2018	18.83	19.16	18.59	19.01	916,468	+0.27(+1.43%)
Aug 06, 2018	18.75	18.84	18.35	18.74	836,793	-0.01(-0.05%)
Aug 03, 2018	18.60	19.33	18.53	18.75	1,748,390	+0.20(+1.06%)
Aug 02, 2018	17.75	18.64	17.57	18.55	1,806,501	+0.72(+4.02%)

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.