Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	17.72	18.10	17.72	18.00	2,510	+0.10(+0.56%)
Sep 27, 2018	18.24	18.60	17.77	17.90	16,087	-0.58(-3.12%)
Sep 26, 2018	18.09	18.66	17.68	18.48	9,759	+0.36(+1.97%)
Sep 25, 2018	17.89	18.32	17.51	18.12	5,494	+0.26(+1.44%)
Sep 24, 2018	17.87	18.08	17.71	17.87	5,823	-0.25(-1.37%)
Sep 21, 2018	17.59	18.11	17.13	18.11	49,115	+0.46(+2.59%)
Sep 20, 2018	17.40	17.87	17.29	17.66	14,992	+0.46(+2.66%)
Sep 19, 2018	17.27	17.87	17.20	17.20	18,772	-0.21(-1.21%)
Sep 18, 2018	17.09	17.66	17.09	17.41	34,896	+0.24(+1.39%)
Sep 17, 2018	17.49	17.49	17.09	17.17	4,478	-0.05(-0.32%)
Sep 14, 2018	17.64	17.64	17.22	17.22	21,501	-0.42(-2.39%)
Sep 13, 2018	17.60	17.87	17.60	17.65	3,398	-0.21(-1.18%)
Sep 12, 2018	17.82	17.87	17.75	17.86	6,272	+0.20(+1.14%)
Sep 11, 2018	17.87	18.17	17.64	17.66	6,918	-0.58(-3.17%)
Sep 10, 2018	17.42	18.65	17.42	18.23	11,369	+0.07(+0.40%)
Sep 07, 2018	18.57	18.57	17.74	18.16	4,147	-0.41(-2.22%)
Sep 06, 2018	18.86	18.86	18.54	18.57	1,970	-0.16(-0.88%)
Sep 05, 2018	18.88	19.16	18.52	18.74	5,605	-0.42(-2.20%)
Sep 04, 2018	19.22	19.24	19.16	19.16	1,588	-0.05(-0.29%)
Aug 31, 2018		19.21	19.21	19.21	0	+0.23(+1.21%)
Aug 30, 2018	19.25	19.27	18.84	18.98	2,502	-0.26(-1.33%)
Aug 29, 2018	19.34	19.70	19.03	19.24	8,028	-0.06(-0.33%)
Aug 28, 2018	19.52	19.52	18.62	19.30	6,713	+0.01(+0.05%)
Aug 27, 2018	20.14	20.14	19.24	19.30	10,135	-0.70(-3.48%)
Aug 24, 2018	19.89	20.33	19.74	19.99	4,802	+0.52(+2.68%)
Aug 23, 2018	19.12	19.55	19.08	19.47	4,421	+0.38(+2.02%)
Aug 22, 2018	18.83	19.35	18.65	19.08	12,231	+0.27(+1.46%)
Aug 21, 2018	18.68	18.96	18.68	18.81	3,539	-0.11(-0.58%)
Aug 20, 2018	19.19	19.20	18.49	18.92	7,821	+0.51(+2.79%)
Aug 17, 2018	18.60	18.83	18.41	18.41	5,348	-0.21(-1.13%)
Aug 16, 2018	18.76	18.77	18.47	18.62	2,282	-0.12(-0.64%)
Aug 15, 2018	18.97	19.08	18.74	18.74	2,275	-0.31(-1.64%)
Aug 14, 2018	18.29	19.14	18.29	19.05	5,453	+0.65(+3.54%)
Aug 13, 2018	18.49	18.62	18.32	18.40	3,257	-0.20(-1.08%)
Aug 10, 2018	18.23	18.69	18.23	18.60	11,241	+0.27(+1.50%)
Aug 09, 2018	18.55	18.55	18.24	18.32	9,441	-0.27(-1.43%)
Aug 08, 2018	19.30	19.63	18.24	18.59	12,956	-0.68(-3.54%)
Aug 07, 2018	19.79	19.79	19.21	19.27	7,334	-0.50(-2.53%)
Aug 06, 2018	20.11	20.73	19.50	19.77	7,956	+0.21(+1.08%)
Aug 03, 2018	19.74	20.70	19.56	19.56	9,713	-0.29(-1.48%)
Aug 02, 2018	20.07	20.44	19.74	19.85	18,909	-0.26(-1.28%)
Aug 01, 2018	20.10	20.15	19.85	20.11	5,438	+0.02(+0.09%)
Jul 31, 2018	19.96	20.13	19.65	20.09	11,503	+0.23(+1.15%)
Jul 30, 2018	20.16	20.52	19.56	19.86	18,450	-0.43(-2.12%)
Jul 27, 2018	21.03	23.50	20.06	20.29	10,805	-0.61(-2.94%)
Jul 26, 2018	20.99	21.41	20.53	20.91	10,653	+0.07(+0.35%)
Jul 25, 2018	21.25	21.36	20.66	20.84	8,528	-0.37(-1.76%)
Jul 24, 2018	20.82	21.41	20.63	21.21	26,006	+0.39(+1.88%)
Jul 23, 2018	20.05	20.82	20.05	20.82	2,231	+0.23(+1.11%)
Jul 20, 2018	20.83	21.04	20.38	20.59	11,966	-0.28(-1.35%)
Jul 19, 2018	20.50	21.32	20.29	20.87	10,783	+0.31(+1.51%)
Jul 18, 2018	20.48	20.73	20.48	20.56	5,213	+0.08(+0.40%)
Jul 17, 2018	20.86	20.86	20.18	20.48	9,388	-0.38(-1.83%)
Jul 16, 2018	20.29	20.90	20.29	20.86	7,522	+0.59(+2.92%)
Jul 13, 2018	20.03	20.59	19.63	20.27	19,865	+0.19(+0.95%)
Jul 12, 2018	20.01	20.08	20.01	20.08	1,777	+0.22(+1.10%)
Jul 11, 2018	19.67	20.32	19.61	19.86	3,657	-0.36(-1.76%)
Jul 10, 2018	20.31	20.31	20.22	20.22	2,748	+0.08(+0.41%)
Jul 09, 2018	20.29	20.32	20.04	20.13	14,523	-0.18(-0.90%)
Jul 06, 2018	19.71	20.97	19.71	20.32	10,951	+0.47(+2.39%)
Jul 05, 2018	19.72	19.84	19.61	19.84	12,201	+0.19(+0.97%)
Jul 03, 2018		19.65	19.65	19.65	0	-0.56(-2.75%)

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.