Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	17.31	17.57	17.27	17.54	5,206,602	-0.17(-0.97%)
Sep 27, 2018	17.64	17.89	17.55	17.71	5,540,714	-0.30(-1.65%)
Sep 26, 2018	18.02	18.26	17.96	18.01	7,843,787	-0.27(-1.47%)
Sep 25, 2018	18.48	18.53	18.21	18.28	8,422,684	+0.07(+0.37%)
Sep 24, 2018	18.27	18.27	18.01	18.21	3,909,668	+0.21(+1.17%)
Sep 21, 2018	18.14	18.22	17.99	18.00	8,646,373	-0.23(-1.26%)
Sep 20, 2018	18.19	18.28	18.02	18.23	8,423,793	+0.73(+4.15%)
Sep 19, 2018	17.49	17.61	17.44	17.50	2,745,382	+0.12(+0.72%)
Sep 18, 2018	17.29	17.46	17.29	17.38	2,381,296	+0.18(+1.06%)
Sep 17, 2018	17.42	17.52	17.17	17.20	3,351,660	-0.36(-2.07%)
Sep 14, 2018	17.60	17.75	17.43	17.56	3,716,305	+0.00(+0.00%)
Sep 13, 2018	17.37	17.76	17.23	17.56	5,678,395	+0.55(+3.25%)
Sep 12, 2018	17.38	17.38	16.62	17.01	6,217,608	-0.47(-2.67%)
Sep 11, 2018	17.61	17.65	17.34	17.47	4,033,788	-0.42(-2.34%)
Sep 10, 2018	18.06	18.06	17.75	17.89	2,985,437	+0.41(+2.34%)
Sep 07, 2018	17.67	17.92	17.46	17.48	5,743,400	-0.47(-2.60%)
Sep 06, 2018	18.22	18.26	17.83	17.95	5,115,452	-0.29(-1.57%)
Sep 05, 2018	18.52	18.55	18.12	18.24	5,796,753	-0.90(-4.68%)
Sep 04, 2018	19.03	19.27	18.88	19.13	4,031,280	-0.59(-3.00%)
Aug 31, 2018		19.72	19.72	19.72	0	+0.17(+0.88%)
Aug 30, 2018	19.69	19.79	19.51	19.55	1,658,545	-0.28(-1.39%)
Aug 29, 2018	19.63	19.88	19.62	19.83	1,403,579	+0.03(+0.14%)
Aug 28, 2018	20.04	20.08	19.61	19.80	3,492,456	+0.03(+0.14%)
Aug 27, 2018	19.43	20.00	19.36	19.77	4,826,123	+0.51(+2.62%)
Aug 24, 2018	19.07	19.32	19.04	19.27	2,878,046	+0.66(+3.54%)
Aug 23, 2018	18.80	18.88	18.60	18.61	1,750,981	-0.19(-1.01%)
Aug 22, 2018	18.81	18.85	18.65	18.80	1,943,369	-0.18(-0.95%)
Aug 21, 2018	18.75	19.01	18.71	18.98	1,893,534	+0.39(+2.10%)
Aug 20, 2018	18.58	18.76	18.47	18.59	1,751,805	+0.03(+0.15%)
Aug 17, 2018	18.33	18.58	18.23	18.56	2,860,003	-0.14(-0.76%)
Aug 16, 2018	18.67	18.96	18.64	18.70	2,756,995	+0.09(+0.46%)
Aug 15, 2018	18.74	18.78	18.21	18.62	5,533,463	-0.67(-3.46%)
Aug 14, 2018	19.50	19.55	19.25	19.29	2,532,570	-0.30(-1.56%)
Aug 13, 2018	19.48	19.79	19.46	19.59	2,668,370	+0.11(+0.59%)
Aug 10, 2018	19.64	19.73	19.34	19.48	3,662,911	-1.25(-6.03%)
Aug 09, 2018	21.09	21.13	20.71	20.72	1,565,805	-0.44(-2.07%)
Aug 08, 2018	21.14	21.22	21.07	21.16	1,037,338	+0.05(+0.23%)
Aug 07, 2018	21.14	21.30	21.04	21.12	1,600,876	+0.07(+0.32%)
Aug 06, 2018	20.73	21.06	20.66	21.05	1,279,038	+0.05(+0.23%)
Aug 03, 2018	21.05	21.15	20.85	21.00	1,366,327	-0.06(-0.27%)
Aug 02, 2018	20.49	21.09	20.47	21.06	2,705,713	+0.34(+1.66%)
Aug 01, 2018	20.67	20.94	20.48	20.71	7,888,546	+0.15(+0.74%)
Jul 31, 2018	20.97	21.07	20.54	20.56	5,038,584	-0.07(-0.32%)
Jul 30, 2018	21.10	21.14	20.56	20.63	3,973,769	-0.49(-2.30%)
Jul 27, 2018	21.17	21.45	20.94	21.12	3,104,736	-0.05(-0.22%)
Jul 26, 2018	21.19	21.31	20.95	21.16	3,982,603	+0.00(+0.00%)
Jul 25, 2018	21.31	21.36	20.73	21.16	10,398,679	-1.37(-6.09%)
Jul 24, 2018	23.05	23.26	22.54	22.54	3,683,183	+0.07(+0.30%)
Jul 23, 2018	22.04	22.52	21.77	22.47	4,071,590	+0.07(+0.30%)
Jul 20, 2018	22.15	22.64	22.14	22.40	3,175,945	+0.09(+0.38%)
Jul 19, 2018	22.24	22.42	22.18	22.32	2,376,875	-0.30(-1.31%)
Jul 18, 2018	22.41	22.62	22.39	22.61	2,484,912	+0.46(+2.07%)
Jul 17, 2018	21.64	22.22	21.57	22.15	2,814,379	+0.48(+2.20%)
Jul 16, 2018	21.79	21.91	21.66	21.68	1,804,827	+0.10(+0.44%)
Jul 13, 2018	21.76	21.84	21.56	21.58	1,657,834	-0.11(-0.53%)
Jul 12, 2018	21.28	21.73	21.23	21.70	2,917,627	+0.59(+2.80%)
Jul 11, 2018	21.36	21.53	21.09	21.11	5,000,486	-0.81(-3.70%)
Jul 10, 2018	21.75	22.00	21.73	21.92	3,739,764	+0.27(+1.23%)
Jul 09, 2018	21.39	21.71	21.21	21.65	3,381,836	+0.34(+1.61%)
Jul 06, 2018	21.04	21.34	21.00	21.31	1,978,894	+0.00(+0.00%)
Jul 05, 2018	21.02	21.34	20.91	21.31	3,073,541	+0.57(+2.76%)
Jul 03, 2018		20.73	20.73	20.73	0	-0.33(-1.58%)

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.