Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	20.10	20.29	20.10	20.20	22,700	-0.30(-1.49%)
Sep 27, 2018	20.10	20.60	20.10	20.50	6,265	+0.33(+1.63%)
Sep 26, 2018	20.15	20.37	20.15	20.17	8,206	+0.18(+0.90%)
Sep 25, 2018	19.70	20.02	19.70	19.99	12,294	+0.11(+0.55%)
Sep 24, 2018	20.16	20.16	19.47	19.88	4,794	-0.24(-1.19%)
Sep 21, 2018	19.71	20.18	19.71	20.12	188,400	+0.73(+3.76%)
Sep 20, 2018	19.13	19.40	19.13	19.39	12,404	+0.30(+1.60%)
Sep 19, 2018	19.00	19.14	19.00	19.09	10,619	+0.61(+3.30%)
Sep 18, 2018	18.25	18.55	18.25	18.48	12,680	+0.30(+1.65%)
Sep 17, 2018	17.94	18.31	17.94	18.18	15,810	+0.09(+0.47%)
Sep 14, 2018	17.92	18.27	17.92	18.09	6,400	-0.31(-1.68%)
Sep 13, 2018	18.05	18.48	18.05	18.40	15,463	+0.27(+1.52%)
Sep 12, 2018	17.73	18.20	17.67	18.12	22,466	+0.23(+1.31%)
Sep 11, 2018	17.73	17.89	17.59	17.89	37,031	-0.20(-1.11%)
Sep 10, 2018	18.21	18.21	18.08	18.09	19,606	-0.12(-0.66%)
Sep 07, 2018	18.04	18.28	18.04	18.21	73,400	-0.33(-1.78%)
Sep 06, 2018	18.56	18.59	18.48	18.54	19,000	-0.10(-0.54%)
Sep 05, 2018	18.64	18.65	18.52	18.64	15,244	-0.36(-1.89%)
Sep 04, 2018	18.93	19.14	18.93	19.00	9,026	-0.15(-0.78%)
Aug 31, 2018		19.15	19.15	19.15	0	+0.12(+0.63%)
Aug 30, 2018	19.25	19.25	18.92	19.03	13,443	-0.60(-3.06%)
Aug 29, 2018	19.25	19.67	19.25	19.63	4,191	+0.10(+0.51%)
Aug 28, 2018	19.21	19.58	19.21	19.53	11,713	+0.05(+0.26%)
Aug 27, 2018	19.02	19.53	19.02	19.48	13,479	+0.70(+3.73%)
Aug 24, 2018	18.30	18.82	18.30	18.78	7,000	+0.33(+1.79%)
Aug 23, 2018	18.67	18.67	18.35	18.45	10,703	-0.27(-1.42%)
Aug 22, 2018	18.47	18.73	18.47	18.71	5,000	+0.09(+0.51%)
Aug 21, 2018	18.30	18.62	18.30	18.62	18,513	+0.22(+1.20%)
Aug 20, 2018	18.20	18.40	18.18	18.40	38,037	-0.11(-0.61%)
Aug 17, 2018	17.24	18.51	17.24	18.51	21,500	+0.34(+1.89%)
Aug 16, 2018	17.89	18.27	17.89	18.17	18,853	+0.32(+1.76%)
Aug 15, 2018	18.35	18.35	17.60	17.86	13,289	-0.71(-3.85%)
Aug 14, 2018	18.44	18.68	18.39	18.57	14,269	-0.27(-1.43%)
Aug 13, 2018	18.98	19.00	18.80	18.84	15,061	-0.32(-1.70%)
Aug 10, 2018	19.27	19.27	19.01	19.16	11,500	-0.39(-2.02%)
Aug 09, 2018	19.68	19.68	19.49	19.56	11,991	+0.39(+2.06%)
Aug 08, 2018	19.03	19.19	19.02	19.16	8,201	-0.14(-0.70%)
Aug 07, 2018	18.93	19.33	18.93	19.30	23,122	+0.41(+2.14%)
Aug 06, 2018	18.84	18.95	18.72	18.89	18,435	-0.05(-0.29%)
Aug 03, 2018	18.79	18.95	18.79	18.95	11,500	+0.11(+0.58%)
Aug 02, 2018	18.56	18.84	18.56	18.84	7,625	-0.38(-1.95%)
Aug 01, 2018	19.42	19.42	19.16	19.21	10,872	-0.46(-2.31%)
Jul 31, 2018	19.43	19.73	19.43	19.67	14,172	+0.19(+0.98%)
Jul 30, 2018	19.50	19.59	19.48	19.48	9,633	-0.09(-0.49%)
Jul 27, 2018	19.66	19.72	19.51	19.57	16,500	+0.16(+0.85%)
Jul 26, 2018	19.84	19.84	19.36	19.41	4,355	-0.49(-2.46%)
Jul 25, 2018	19.80	19.96	19.73	19.90	18,973	+0.14(+0.71%)
Jul 24, 2018	19.29	19.78	19.29	19.76	56,301	+1.02(+5.44%)
Jul 23, 2018	18.50	18.74	18.50	18.74	10,750	+0.30(+1.63%)
Jul 20, 2018	18.16	18.46	18.16	18.44	8,783	+0.96(+5.46%)
Jul 19, 2018	17.62	17.67	17.43	17.48	19,971	-0.19(-1.07%)
Jul 18, 2018	17.64	17.73	17.55	17.68	28,990	-0.13(-0.76%)
Jul 17, 2018	17.71	17.83	17.58	17.81	14,496	+0.00(+0.00%)
Jul 16, 2018	17.97	17.97	17.76	17.81	21,539	-0.24(-1.35%)
Jul 13, 2018	17.70	18.14	17.70	18.05	11,893	+0.08(+0.47%)
Jul 12, 2018	17.98	18.00	17.90	17.97	10,805	+0.38(+2.13%)
Jul 11, 2018	17.62	17.64	17.50	17.59	8,304	-0.34(-1.90%)
Jul 10, 2018	18.00	18.00	17.84	17.93	22,184	-0.02(-0.08%)
Jul 09, 2018	17.55	17.96	17.55	17.95	23,761	+0.62(+3.61%)
Jul 06, 2018	17.05	17.39	17.05	17.32	25,697	+0.13(+0.79%)
Jul 05, 2018	17.05	17.27	17.05	17.19	32,869	-0.04(-0.23%)
Jul 03, 2018		17.23	17.23	17.23	0	-0.01(-0.06%)

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.