Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	16.15	16.31	15.69	15.81	809,052	-0.43(-2.62%)
Sep 27, 2018	16.31	16.62	16.02	16.23	680,147	+0.00(+0.00%)
Sep 26, 2018	16.42	16.46	16.02	16.23	632,013	-0.15(-0.94%)
Sep 25, 2018	16.58	16.62	16.27	16.39	906,568	-0.19(-1.17%)
Sep 24, 2018	16.81	16.96	16.04	16.58	1,278,989	-0.39(-2.28%)
Sep 21, 2018	17.27	17.27	16.89	16.96	1,164,089	-0.31(-1.79%)
Sep 20, 2018	17.35	17.51	17.00	17.27	805,167	+0.08(+0.45%)
Sep 19, 2018	16.89	17.35	16.62	17.20	900,724	+0.19(+1.14%)
Sep 18, 2018	16.85	17.16	16.73	17.00	932,469	+0.15(+0.92%)
Sep 17, 2018	16.89	16.96	16.46	16.85	1,030,436	-0.04(-0.23%)
Sep 14, 2018	16.66	17.27	16.60	16.89	1,123,850	+0.35(+2.10%)
Sep 13, 2018	16.19	16.62	16.19	16.54	607,452	+0.35(+2.15%)
Sep 12, 2018	16.46	16.50	15.81	16.19	1,367,797	-0.46(-2.78%)
Sep 11, 2018	16.81	17.12	16.54	16.66	1,078,703	-0.19(-1.15%)
Sep 10, 2018	16.85	17.06	16.62	16.85	705,938	-0.04(-0.23%)
Sep 07, 2018	16.62	16.96	16.46	16.89	466,049	+0.31(+1.86%)
Sep 06, 2018	16.81	16.93	16.46	16.58	497,503	-0.19(-1.15%)
Sep 05, 2018	16.50	16.93	16.50	16.77	920,294	+0.08(+0.46%)
Sep 04, 2018	16.89	16.96	16.50	16.69	599,438	-0.15(-0.92%)
Aug 31, 2018		16.85	16.85	16.85	0	-0.19(-1.13%)
Aug 30, 2018	16.66	17.16	16.42	17.04	1,099,082	+0.38(+2.27%)
Aug 29, 2018	16.89	17.01	16.63	16.66	833,771	-0.27(-1.58%)
Aug 28, 2018	17.31	17.38	16.82	16.93	846,417	-0.31(-1.77%)
Aug 27, 2018	17.08	17.47	17.05	17.24	1,143,642	+0.15(+0.89%)
Aug 24, 2018	17.05	17.24	16.82	17.08	910,030	+0.11(+0.68%)
Aug 23, 2018	17.01	17.20	16.85	16.97	1,321,648	-0.04(-0.22%)
Aug 22, 2018	16.59	17.12	16.47	17.01	1,055,840	+0.38(+2.30%)
Aug 21, 2018	16.89	17.01	16.47	16.63	1,305,549	-0.15(-0.91%)
Aug 20, 2018	16.78	16.93	16.66	16.78	1,118,972	+0.08(+0.46%)
Aug 17, 2018	16.28	16.82	16.28	16.70	1,250,310	+0.31(+1.87%)
Aug 16, 2018	16.47	16.66	16.36	16.40	1,040,247	-0.08(-0.46%)
Aug 15, 2018	16.09	16.89	16.05	16.47	1,492,979	+0.34(+2.13%)
Aug 14, 2018	15.86	16.36	15.78	16.13	1,104,332	+0.27(+1.69%)
Aug 13, 2018	16.20	16.32	15.78	15.86	892,366	-0.27(-1.66%)
Aug 10, 2018	15.90	16.32	15.82	16.13	1,577,900	+0.19(+1.20%)
Aug 09, 2018	15.63	16.07	15.63	15.94	982,882	+0.31(+1.96%)
Aug 08, 2018	15.52	16.17	15.52	15.63	1,364,915	+0.04(+0.24%)
Aug 07, 2018	15.33	16.07	15.29	15.59	1,628,752	+0.38(+2.51%)
Aug 06, 2018	15.48	15.52	15.17	15.21	1,102,481	-0.15(-0.99%)
Aug 03, 2018	15.71	15.86	15.33	15.36	979,891	-0.42(-2.66%)
Aug 02, 2018	15.55	16.01	15.33	15.78	1,533,758	+0.38(+2.48%)
Aug 01, 2018	15.36	15.82	15.31	15.40	1,573,348	+0.00(+0.00%)
Jul 31, 2018	15.94	15.98	15.02	15.40	3,675,700	-0.40(-2.52%)
Jul 30, 2018	16.09	16.47	15.78	15.80	3,406,001	-0.56(-3.41%)
Jul 27, 2018	17.58	17.58	16.05	16.36	6,287,398	-3.25(-16.57%)
Jul 26, 2018	19.80	19.88	19.22	19.61	1,509,744	-0.19(-0.97%)
Jul 25, 2018	19.45	19.95	19.41	19.80	1,004,535	+0.27(+1.37%)
Jul 24, 2018	20.45	20.56	19.51	19.53	967,511	-0.80(-3.95%)
Jul 23, 2018	19.99	20.41	19.99	20.33	984,188	+0.34(+1.72%)
Jul 20, 2018	20.18	20.18	19.99	19.99	598,318	-0.15(-0.76%)
Jul 19, 2018	20.18	20.22	20.03	20.14	477,886	-0.15(-0.75%)
Jul 18, 2018	20.26	20.33	19.93	20.29	690,835	+0.04(+0.19%)
Jul 17, 2018	19.95	20.33	19.91	20.26	972,840	+0.38(+1.92%)
Jul 16, 2018	19.68	19.95	19.34	19.87	786,659	+0.15(+0.77%)
Jul 13, 2018	20.03	20.06	19.72	19.72	694,820	-0.23(-1.15%)
Jul 12, 2018	20.37	20.37	19.84	19.95	987,044	-0.50(-2.43%)
Jul 11, 2018	19.91	20.83	19.91	20.45	1,030,278	+0.29(+1.42%)
Jul 10, 2018	20.26	20.33	19.87	20.16	997,159	+0.02(+0.09%)
Jul 09, 2018	20.37	20.60	20.03	20.14	1,325,624	-0.19(-0.94%)
Jul 06, 2018	20.10	20.41	19.99	20.33	708,296	+0.27(+1.33%)
Jul 05, 2018	20.37	20.45	19.91	20.06	1,761,904	-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.