Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	21.19	21.35	21.09	21.18	627,800	-0.16(-0.75%)
Sep 27, 2018	21.50	21.58	21.06	21.34	775,055	-0.09(-0.42%)
Sep 26, 2018	21.54	21.63	21.34	21.43	955,890	-0.04(-0.19%)
Sep 25, 2018	21.42	21.55	21.29	21.47	710,195	+0.12(+0.56%)
Sep 24, 2018	21.16	21.39	21.16	21.35	558,329	+0.17(+0.80%)
Sep 21, 2018	21.33	21.36	21.12	21.18	1,648,300	-0.09(-0.42%)
Sep 20, 2018	21.44	21.58	20.97	21.27	938,595	-0.01(-0.05%)
Sep 19, 2018	20.71	21.40	20.71	21.28	1,168,516	+0.65(+3.15%)
Sep 18, 2018	20.59	20.72	20.33	20.63	555,179	+0.05(+0.24%)
Sep 17, 2018	20.78	20.83	20.49	20.58	638,968	-0.14(-0.68%)
Sep 14, 2018	20.26	20.81	20.26	20.72	391,700	+0.46(+2.27%)
Sep 13, 2018	20.54	20.58	20.22	20.26	337,792	-0.15(-0.73%)
Sep 12, 2018	20.43	20.54	20.29	20.41	485,607	-0.10(-0.49%)
Sep 11, 2018	20.31	20.70	20.30	20.51	696,688	+0.06(+0.29%)
Sep 10, 2018	20.16	20.50	20.16	20.45	594,171	+0.39(+1.94%)
Sep 07, 2018	20.12	20.14	19.88	20.06	507,500	-0.11(-0.55%)
Sep 06, 2018	20.29	20.40	20.10	20.17	446,447	-0.13(-0.64%)
Sep 05, 2018	19.87	20.38	19.85	20.30	533,660	+0.43(+2.16%)
Sep 04, 2018	19.98	20.09	19.61	19.87	826,542	-0.15(-0.75%)
Aug 31, 2018		20.02	20.02	20.02	0	-0.11(-0.55%)
Aug 30, 2018	20.34	20.34	20.06	20.13	417,801	-0.26(-1.28%)
Aug 29, 2018	20.41	20.48	20.07	20.39	366,201	-0.03(-0.15%)
Aug 28, 2018	20.65	20.71	20.39	20.42	482,587	-0.17(-0.83%)
Aug 27, 2018	20.62	20.80	20.56	20.59	482,448	+0.02(+0.10%)
Aug 24, 2018	20.60	20.67	20.28	20.57	630,600	+0.08(+0.39%)
Aug 23, 2018	21.06	21.17	20.48	20.49	452,175	-0.58(-2.75%)
Aug 22, 2018	21.01	21.18	20.90	21.07	723,316	+0.02(+0.10%)
Aug 21, 2018	20.81	21.24	20.73	21.05	1,006,702	+0.33(+1.59%)
Aug 20, 2018	20.71	20.90	20.59	20.72	745,515	+0.07(+0.34%)
Aug 17, 2018	20.46	20.76	20.37	20.65	589,800	+0.07(+0.34%)
Aug 16, 2018	20.21	20.70	20.05	20.58	521,676	+0.48(+2.39%)
Aug 15, 2018	20.37	20.44	19.88	20.10	559,555	-0.37(-1.81%)
Aug 14, 2018	20.29	20.61	20.29	20.47	958,200	+0.26(+1.29%)
Aug 13, 2018	20.28	20.44	20.07	20.21	597,636	-0.03(-0.15%)
Aug 10, 2018	20.54	20.54	19.97	20.24	590,300	-0.32(-1.56%)
Aug 09, 2018	20.72	20.88	20.51	20.56	692,797	-0.26(-1.25%)
Aug 08, 2018	21.03	21.03	20.62	20.82	746,806	-0.27(-1.28%)
Aug 07, 2018	20.90	21.37	20.90	21.09	1,421,171	+0.26(+1.25%)
Aug 06, 2018	20.32	20.85	20.15	20.83	789,367	+0.55(+2.71%)
Aug 03, 2018	20.14	20.51	20.14	20.28	1,096,500	+0.16(+0.80%)
Aug 02, 2018	19.95	20.47	19.49	20.12	1,511,564	-0.06(-0.30%)
Aug 01, 2018	20.86	21.31	19.79	20.18	1,774,766	-0.53(-2.56%)
Jul 31, 2018	20.00	21.00	19.54	20.71	2,330,639	+1.36(+7.03%)
Jul 30, 2018	19.00	19.44	18.98	19.35	1,034,335	+0.45(+2.38%)
Jul 27, 2018	19.34	19.37	18.84	18.90	966,200	-0.35(-1.82%)
Jul 26, 2018	19.06	19.37	19.01	19.25	511,131	+0.24(+1.26%)
Jul 25, 2018	19.42	19.42	18.88	19.01	739,285	-0.43(-2.21%)
Jul 24, 2018	19.47	19.67	19.29	19.44	675,979	+0.09(+0.47%)
Jul 23, 2018	19.01	19.39	18.98	19.35	496,264	+0.30(+1.57%)
Jul 20, 2018	18.94	19.22	18.84	19.05	808,247	+0.06(+0.32%)
Jul 19, 2018	18.85	19.09	18.72	18.99	607,644	+0.05(+0.26%)
Jul 18, 2018	18.78	19.00	18.70	18.94	496,313	+0.09(+0.48%)
Jul 17, 2018	18.82	19.05	18.80	18.85	514,945	+0.04(+0.21%)
Jul 16, 2018	18.51	18.88	18.35	18.81	525,091	+0.46(+2.51%)
Jul 13, 2018	18.50	18.67	18.20	18.35	766,762	-0.31(-1.66%)
Jul 12, 2018	19.22	19.23	18.65	18.66	687,358	-0.41(-2.15%)
Jul 11, 2018	19.18	19.43	19.04	19.07	906,716	-0.24(-1.24%)
Jul 10, 2018	19.17	19.54	19.16	19.31	1,697,897	-0.23(-1.18%)
Jul 09, 2018	19.22	19.61	18.89	19.54	834,340	+0.51(+2.68%)
Jul 06, 2018	19.08	19.20	18.92	19.03	750,162	-0.05(-0.26%)
Jul 05, 2018	18.85	19.10	18.59	19.08	825,886	+0.34(+1.81%)
Jul 03, 2018		18.74	18.74	18.74	0	+0.17(+0.92%)

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.