Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	20.93	21.61	20.91	21.22	5,606,000	+0.17(+0.81%)
Sep 27, 2018	21.25	21.53	20.86	21.05	2,718,781	-0.05(-0.24%)
Sep 26, 2018	20.26	21.26	20.20	21.10	5,303,437	+0.66(+3.23%)
Sep 25, 2018	20.87	20.90	20.14	20.44	4,275,897	-0.25(-1.21%)
Sep 24, 2018	20.50	20.79	20.14	20.69	5,137,829	+0.12(+0.58%)
Sep 21, 2018	20.12	20.77	19.96	20.57	10,662,800	+0.57(+2.85%)
Sep 20, 2018	18.97	20.12	18.94	20.00	11,569,956	+1.24(+6.61%)
Sep 19, 2018	18.84	19.06	18.45	18.76	3,383,673	-0.20(-1.05%)
Sep 18, 2018	19.04	19.32	18.91	18.96	4,111,780	-0.15(-0.78%)
Sep 17, 2018	18.85	19.38	18.74	19.11	3,659,738	+0.15(+0.79%)
Sep 14, 2018	19.67	19.73	18.68	18.96	4,946,800	-0.70(-3.56%)
Sep 13, 2018	20.09	20.17	19.57	19.66	2,587,025	-0.42(-2.09%)
Sep 12, 2018	20.12	20.20	19.93	20.08	2,530,840	-0.08(-0.40%)
Sep 11, 2018	20.11	20.25	19.92	20.16	2,295,803	+0.08(+0.40%)
Sep 10, 2018	19.71	20.24	19.71	20.08	2,080,648	+0.42(+2.14%)
Sep 07, 2018	20.33	20.51	19.63	19.66	3,670,800	-0.75(-3.67%)
Sep 06, 2018	20.43	20.89	20.40	20.41	2,513,827	-0.04(-0.20%)
Sep 05, 2018	20.68	20.71	19.95	20.45	3,082,779	-0.30(-1.45%)
Sep 04, 2018	20.51	20.98	20.48	20.75	4,247,682	+0.30(+1.47%)
Aug 31, 2018		20.45	20.45	20.45	0	-0.22(-1.06%)
Aug 30, 2018	20.96	21.10	20.57	20.67	2,955,043	-0.40(-1.90%)
Aug 29, 2018	20.26	21.09	19.31	21.07	11,250,656	+0.13(+0.62%)
Aug 28, 2018	20.58	20.99	20.45	20.94	2,337,066	+0.32(+1.55%)
Aug 27, 2018	21.54	21.60	20.60	20.62	4,599,323	-0.88(-4.09%)
Aug 24, 2018	21.66	21.75	21.29	21.50	2,586,000	-0.24(-1.10%)
Aug 23, 2018	21.64	21.79	21.42	21.74	2,507,301	+0.10(+0.46%)
Aug 22, 2018	21.65	22.08	21.45	21.64	3,095,747	-0.01(-0.05%)
Aug 21, 2018	21.40	21.89	21.37	21.65	3,243,411	+0.44(+2.07%)
Aug 20, 2018	20.64	21.26	20.57	21.21	3,326,851	+0.72(+3.51%)
Aug 17, 2018	20.80	20.89	20.48	20.49	3,283,400	-0.43(-2.06%)
Aug 16, 2018	20.79	20.96	20.50	20.92	1,922,218	+0.33(+1.60%)
Aug 15, 2018	21.21	21.33	20.50	20.59	4,268,839	-0.93(-4.32%)
Aug 14, 2018	21.00	21.74	20.89	21.52	3,821,236	+0.72(+3.46%)
Aug 13, 2018	20.72	21.35	20.59	20.80	6,184,831	+0.17(+0.82%)
Aug 10, 2018	20.59	20.84	20.46	20.63	3,240,000	-0.09(-0.43%)
Aug 09, 2018	20.24	20.78	20.20	20.72	3,155,276	+0.47(+2.32%)
Aug 08, 2018	19.90	20.34	19.89	20.25	3,535,147	+0.37(+1.86%)
Aug 07, 2018	19.75	19.97	19.62	19.88	3,245,941	+0.17(+0.86%)
Aug 06, 2018	19.64	19.82	19.39	19.71	4,471,997	+0.03(+0.15%)
Aug 03, 2018	19.70	20.36	19.59	19.68	5,388,500	+0.07(+0.36%)
Aug 02, 2018	19.01	19.68	18.96	19.61	5,681,215	+0.52(+2.72%)
Aug 01, 2018	19.84	19.98	18.90	19.09	6,726,993	-0.88(-4.41%)
Jul 31, 2018	20.22	20.52	19.96	19.97	6,254,442	-0.14(-0.70%)
Jul 30, 2018	20.57	20.69	19.97	20.11	4,351,409	-0.49(-2.38%)
Jul 27, 2018	21.97	22.24	19.76	20.60	9,473,200	-1.44(-6.53%)
Jul 26, 2018		22.70	20.49	22.04	11,453,423	+0.96(+4.55%)
Jul 25, 2018	20.52	21.17	20.25	21.08	6,763,036	+0.47(+2.28%)
Jul 24, 2018	21.39	21.55	20.58	20.61	5,316,750	-0.78(-3.65%)
Jul 23, 2018	21.66	21.89	21.33	21.39	4,461,436	-0.22(-1.02%)
Jul 20, 2018	22.14	22.48	21.58	21.61	4,066,203	-0.49(-2.22%)
Jul 19, 2018	21.79	22.21	21.53	22.10	2,887,736	+0.29(+1.33%)
Jul 18, 2018	21.56	21.90	21.47	21.81	3,308,413	+0.30(+1.39%)
Jul 17, 2018	21.48	21.81	21.41	21.51	3,388,316	-0.05(-0.23%)
Jul 16, 2018	21.50	21.72	21.27	21.56	4,256,711	+0.07(+0.33%)
Jul 13, 2018	21.84	22.01	21.14	21.49	5,943,454	-0.42(-1.92%)
Jul 12, 2018		22.31	21.82	21.91	3,835,111	-0.28(-1.26%)
Jul 11, 2018	22.25	22.62	22.08	22.19	3,157,729	-0.38(-1.68%)
Jul 10, 2018	22.31	22.62	22.13	22.57	3,078,786	+0.29(+1.30%)
Jul 09, 2018	22.37	22.40	21.73	22.28	3,253,046	+0.02(+0.09%)
Jul 06, 2018	22.10	22.58	22.03	22.26	2,712,008	+0.19(+0.86%)
Jul 05, 2018	22.56	22.66	21.81	22.07	4,117,167	-0.45(-2.00%)
Jul 03, 2018		22.52	22.52	22.52	0	+0.00(+0.00%)

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.