Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	16.97	17.35	16.92	16.93	2,495,762	-0.20(-1.17%)
Sep 27, 2018	17.16	17.22	17.07	17.13	1,628,464	+0.16(+0.94%)
Sep 26, 2018	17.10	17.26	16.95	16.97	2,238,490	-0.20(-1.16%)
Sep 25, 2018	17.02	17.32	17.01	17.17	3,949,873	+0.24(+1.42%)
Sep 24, 2018	16.55	17.08	16.55	16.93	2,804,858	+0.61(+3.74%)
Sep 21, 2018	16.45	16.48	16.21	16.32	4,671,951	+0.01(+0.06%)
Sep 20, 2018	16.38	16.50	16.20	16.31	3,169,997	+0.00(+0.00%)
Sep 19, 2018	16.20	16.45	16.07	16.31	2,342,729	+0.10(+0.62%)
Sep 18, 2018	15.78	16.23	15.74	16.21	2,611,889	+0.69(+4.45%)
Sep 17, 2018	15.94	16.03	15.46	15.52	1,898,525	-0.37(-2.33%)
Sep 14, 2018	15.77	16.06	15.64	15.89	3,202,482	+0.15(+0.95%)
Sep 13, 2018	15.90	15.92	15.57	15.74	4,051,378	-0.21(-1.32%)
Sep 12, 2018	16.27	16.38	15.81	15.95	3,098,849	-0.12(-0.75%)
Sep 11, 2018	15.76	16.17	15.61	16.07	2,179,331	+0.27(+1.71%)
Sep 10, 2018	16.21	16.28	15.79	15.80	2,062,842	-0.34(-2.11%)
Sep 07, 2018	16.27	16.37	16.02	16.14	2,785,309	-0.30(-1.82%)
Sep 06, 2018	16.99	16.99	16.36	16.44	2,660,161	-0.62(-3.63%)
Sep 05, 2018	17.08	17.16	16.72	17.06	3,397,726	-0.10(-0.58%)
Sep 04, 2018	17.47	17.60	17.14	17.16	2,698,232	-0.12(-0.69%)
Aug 31, 2018		17.28	17.28	17.28	0	-0.11(-0.63%)
Aug 30, 2018	17.23	17.50	17.19	17.39	2,153,403	+0.20(+1.16%)
Aug 29, 2018	16.96	17.29	16.88	17.19	2,068,345	+0.36(+2.14%)
Aug 28, 2018	16.98	17.05	16.66	16.83	1,494,345	-0.10(-0.59%)
Aug 27, 2018	16.92	17.03	16.82	16.93	1,129,997	+0.02(+0.12%)
Aug 24, 2018	16.96	17.19	16.85	16.91	1,275,775	+0.15(+0.89%)
Aug 23, 2018	16.70	16.80	16.49	16.76	1,273,429	-0.02(-0.12%)
Aug 22, 2018	16.76	16.99	16.69	16.78	2,270,488	+0.25(+1.51%)
Aug 21, 2018	16.46	16.74	16.39	16.53	1,874,922	+0.21(+1.29%)
Aug 20, 2018	16.40	16.45	16.25	16.32	1,118,507	-0.09(-0.55%)
Aug 17, 2018	16.60	16.66	16.24	16.41	1,538,607	-0.11(-0.67%)
Aug 16, 2018	16.76	16.92	16.49	16.52	2,283,294	-0.09(-0.54%)
Aug 15, 2018	17.03	17.04	16.40	16.61	3,217,093	-0.68(-3.93%)
Aug 14, 2018	17.45	17.51	17.25	17.29	1,686,384	+0.00(+0.00%)
Aug 13, 2018	17.70	17.76	17.18	17.29	2,704,503	-0.45(-2.54%)
Aug 10, 2018	17.56	17.85	17.46	17.74	2,246,372	+0.16(+0.91%)
Aug 09, 2018	17.66	17.78	17.52	17.58	1,760,803	-0.04(-0.23%)
Aug 08, 2018	17.80	17.80	17.48	17.62	2,282,758	-0.26(-1.45%)
Aug 07, 2018	18.20	18.25	17.85	17.88	3,706,111	+0.06(+0.34%)
Aug 03, 2018		17.82	17.82	17.82	0	-0.68(-3.68%)
Aug 02, 2018	18.05	18.54	17.94	18.50	3,348,615	+0.30(+1.65%)
Aug 01, 2018	17.97	18.29	17.59	18.20	6,469,774	+0.25(+1.39%)
Jul 31, 2018	17.53	17.95	17.15	17.95	2,890,967	+0.37(+2.10%)
Jul 30, 2018	17.39	17.63	17.33	17.58	1,790,187	+0.42(+2.45%)
Jul 27, 2018	17.13	17.46	16.93	17.16	2,710,451	-0.04(-0.23%)
Jul 26, 2018	17.22	17.43	17.02	17.20	1,808,885	-0.05(-0.29%)
Jul 25, 2018	17.05	17.25	16.83	17.25	1,643,275	+0.24(+1.41%)
Jul 24, 2018	16.85	17.20	16.85	17.01	1,530,342	+0.19(+1.13%)
Jul 23, 2018	17.01	17.13	16.79	16.82	2,197,013	-0.19(-1.12%)
Jul 20, 2018	17.21	17.21	16.80	17.01	2,371,697	-0.18(-1.05%)
Jul 19, 2018	17.05	17.29	16.98	17.19	2,586,236	+0.16(+0.94%)
Jul 18, 2018	17.11	17.20	16.74	17.03	2,888,747	-0.11(-0.64%)
Jul 17, 2018	16.60	17.18	16.60	17.14	2,271,710	+0.38(+2.27%)
Jul 16, 2018	17.15	17.21	16.67	16.76	2,958,844	-0.67(-3.84%)
Jul 13, 2018				17.43	2,648,227	+0.46(+2.71%)
Jul 12, 2018	17.08	17.11	16.71	16.97	2,506,007	+0.03(+0.18%)
Jul 11, 2018	17.05	17.53	16.82	16.94	3,829,868	-0.34(-1.97%)
Jul 10, 2018	17.16	17.75	17.15	17.28	3,860,302	+0.25(+1.47%)
Jul 09, 2018	16.85	17.03	16.66	17.03	2,145,561	+0.24(+1.43%)
Jul 06, 2018	16.61	16.84	16.49	16.79	2,855,153	+0.09(+0.54%)
Jul 05, 2018	17.42	17.42	16.68	16.70	3,377,529	-0.62(-3.58%)
Jul 04, 2018	17.18	17.48	17.15	17.32	566,267	+0.07(+0.41%)

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.