Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	16.15	16.30	15.69	15.80	809,204	-0.42(-2.62%)
Sep 27, 2018	16.30	16.61	16.01	16.23	680,275	+0.00(+0.00%)
Sep 26, 2018	16.42	16.46	16.01	16.23	632,131	-0.15(-0.94%)
Sep 25, 2018	16.58	16.61	16.27	16.38	906,738	-0.19(-1.17%)
Sep 24, 2018	16.81	16.96	16.03	16.58	1,279,228	-0.39(-2.28%)
Sep 21, 2018	17.27	17.27	16.88	16.96	1,164,306	-0.31(-1.79%)
Sep 20, 2018	17.35	17.50	17.00	17.27	805,318	+0.08(+0.45%)
Sep 19, 2018	16.88	17.35	16.61	17.19	900,892	+0.19(+1.14%)
Sep 18, 2018	16.85	17.15	16.73	17.00	932,643	+0.15(+0.92%)
Sep 17, 2018	16.88	16.96	16.46	16.85	1,030,629	-0.04(-0.23%)
Sep 14, 2018	16.65	17.27	16.59	16.88	1,124,060	+0.35(+2.10%)
Sep 13, 2018	16.19	16.61	16.19	16.54	607,565	+0.35(+2.15%)
Sep 12, 2018	16.46	16.50	15.80	16.19	1,368,053	-0.46(-2.78%)
Sep 11, 2018	16.81	17.12	16.54	16.65	1,078,904	-0.19(-1.15%)
Sep 10, 2018	16.85	17.06	16.61	16.85	706,070	-0.04(-0.23%)
Sep 07, 2018	16.61	16.96	16.46	16.88	466,136	+0.31(+1.86%)
Sep 06, 2018	16.81	16.92	16.46	16.58	497,596	-0.19(-1.15%)
Sep 05, 2018	16.50	16.92	16.50	16.77	920,466	+0.08(+0.46%)
Sep 04, 2018	16.88	16.96	16.50	16.69	599,550	-0.15(-0.92%)
Aug 31, 2018		16.85	16.85	16.85	0	-0.19(-1.13%)
Aug 30, 2018	16.65	17.15	16.42	17.04	1,099,288	+0.38(+2.27%)
Aug 29, 2018	16.89	17.00	16.62	16.66	833,927	-0.27(-1.58%)
Aug 28, 2018	17.31	17.37	16.81	16.93	846,575	-0.31(-1.77%)
Aug 27, 2018	17.08	17.46	17.04	17.23	1,143,855	+0.15(+0.89%)
Aug 24, 2018	17.04	17.23	16.81	17.08	910,200	+0.11(+0.68%)
Aug 23, 2018	17.00	17.20	16.85	16.97	1,321,895	-0.04(-0.22%)
Aug 22, 2018	16.58	17.12	16.47	17.00	1,056,037	+0.38(+2.30%)
Aug 21, 2018	16.89	17.00	16.47	16.62	1,305,793	-0.15(-0.91%)
Aug 20, 2018	16.77	16.93	16.66	16.77	1,119,181	+0.08(+0.46%)
Aug 17, 2018	16.28	16.81	16.28	16.70	1,250,543	+0.31(+1.86%)
Aug 16, 2018	16.47	16.66	16.35	16.39	1,040,441	-0.08(-0.46%)
Aug 15, 2018	16.09	16.89	16.05	16.47	1,493,258	+0.34(+2.13%)
Aug 14, 2018	15.86	16.35	15.78	16.13	1,104,539	+0.27(+1.69%)
Aug 13, 2018	16.20	16.32	15.78	15.86	892,532	-0.27(-1.66%)
Aug 10, 2018	15.90	16.32	15.82	16.13	1,578,195	+0.19(+1.20%)
Aug 09, 2018	15.63	16.07	15.63	15.93	983,066	+0.31(+1.96%)
Aug 08, 2018	15.51	16.16	15.51	15.63	1,365,170	+0.04(+0.25%)
Aug 07, 2018	15.32	16.07	15.28	15.59	1,629,056	+0.38(+2.51%)
Aug 06, 2018	15.48	15.51	15.17	15.21	1,102,687	-0.15(-1.00%)
Aug 03, 2018	15.70	15.86	15.32	15.36	980,074	-0.42(-2.66%)
Aug 02, 2018	15.55	16.01	15.32	15.78	1,534,044	+0.38(+2.48%)
Aug 01, 2018	15.36	15.82	15.30	15.40	1,573,642	+0.00(+0.00%)
Jul 31, 2018	15.93	15.97	15.02	15.40	3,676,387	-0.40(-2.52%)
Jul 30, 2018	16.09	16.47	15.78	15.80	3,406,637	-0.56(-3.41%)
Jul 27, 2018	17.58	17.58	16.05	16.35	6,288,573	-3.25(-16.57%)
Jul 26, 2018	19.79	19.87	19.22	19.60	1,510,026	-0.19(-0.97%)
Jul 25, 2018	19.45	19.95	19.41	19.79	1,004,723	+0.27(+1.37%)
Jul 24, 2018	20.44	20.56	19.51	19.53	967,692	-0.80(-3.95%)
Jul 23, 2018	19.98	20.40	19.98	20.33	984,371	+0.34(+1.72%)
Jul 20, 2018	20.18	20.18	19.98	19.98	598,430	-0.15(-0.76%)
Jul 19, 2018	20.18	20.21	20.02	20.14	477,975	-0.15(-0.75%)
Jul 18, 2018	20.25	20.33	19.93	20.29	690,964	+0.04(+0.19%)
Jul 17, 2018	19.95	20.33	19.91	20.25	973,021	+0.38(+1.92%)
Jul 16, 2018	19.68	19.95	19.34	19.87	786,806	+0.15(+0.77%)
Jul 13, 2018	20.02	20.06	19.72	19.72	694,950	-0.23(-1.15%)
Jul 12, 2018	20.37	20.37	19.83	19.95	987,228	-0.50(-2.43%)
Jul 11, 2018	19.91	20.83	19.91	20.44	1,030,470	+0.29(+1.42%)
Jul 10, 2018	20.25	20.33	19.87	20.16	997,345	+0.02(+0.09%)
Jul 09, 2018	20.37	20.60	20.02	20.14	1,325,872	-0.19(-0.94%)
Jul 06, 2018	20.10	20.40	19.98	20.33	708,429	+0.27(+1.33%)
Jul 05, 2018	20.37	20.44	19.91	20.06	1,762,233	-0.31(-1.50%)
Jul 03, 2018		20.37	20.37	20.37	0	+0.11(+0.57%)

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.