Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	21.58	22.17	21.24	22.17	1,445,516	+0.74(+3.45%)
Sep 27, 2018	20.25	21.66	20.06	21.43	1,532,362	+1.28(+6.36%)
Sep 26, 2018	20.74	21.09	20.10	20.15	1,163,313	-0.64(-3.08%)
Sep 25, 2018	19.85	21.07	19.85	20.79	1,773,487	+0.99(+4.98%)
Sep 24, 2018	19.61	19.90	19.41	19.80	531,216	+0.05(+0.25%)
Sep 21, 2018	20.05	20.05	19.26	19.76	3,342,457	-0.20(-0.99%)
Sep 20, 2018	19.85	20.03	19.36	19.95	771,274	+0.10(+0.50%)
Sep 19, 2018	20.10	20.30	19.61	19.85	977,728	-0.10(-0.49%)
Sep 18, 2018	19.80	20.05	19.71	19.95	830,626	+0.20(+1.00%)
Sep 17, 2018	19.80	20.00	19.51	19.76	853,745	-0.15(-0.74%)
Sep 14, 2018	19.95	20.03	19.39	19.90	855,658	-0.05(-0.25%)
Sep 13, 2018	20.10	20.52	19.90	19.95	645,309	-0.10(-0.49%)
Sep 12, 2018	19.85	20.15	19.66	20.05	751,628	+0.15(+0.74%)
Sep 11, 2018	19.80	20.05	19.44	19.90	880,241	+0.10(+0.50%)
Sep 10, 2018	20.05	20.74	19.02	19.80	1,869,829	-1.33(-6.29%)
Sep 07, 2018	20.69	21.23	20.49	21.14	629,641	+0.39(+1.90%)
Sep 06, 2018	20.64	20.82	20.30	20.74	1,621,264	+0.05(+0.24%)
Sep 05, 2018	20.74	21.09	20.35	20.69	907,719	+0.00(+0.00%)
Sep 04, 2018	19.71	20.69	19.51	20.69	1,164,438	+0.74(+3.70%)
Aug 31, 2018		19.95	19.95	19.95	0	-0.05(-0.25%)
Aug 30, 2018	19.46	20.15	19.31	20.00	645,256	+0.54(+2.79%)
Aug 29, 2018	19.41	19.56	19.02	19.46	665,690	+0.15(+0.77%)
Aug 28, 2018	19.21	19.61	19.12	19.31	781,949	+0.05(+0.26%)
Aug 27, 2018	20.64	20.74	19.02	19.26	1,868,179	-1.28(-6.23%)
Aug 24, 2018	20.54	20.74	20.21	20.54	889,759	+0.15(+0.72%)
Aug 23, 2018	20.49	20.72	20.25	20.40	566,319	+0.00(+0.00%)
Aug 22, 2018	20.59	20.94	20.25	20.40	1,528,024	-0.15(-0.72%)
Aug 21, 2018	20.35	20.89	20.35	20.54	998,139	+0.15(+0.72%)
Aug 20, 2018	20.05	20.45	19.85	20.40	1,097,552	+0.34(+1.72%)
Aug 17, 2018	19.61	20.05	19.46	20.05	635,730	+0.34(+1.75%)
Aug 16, 2018	19.51	19.73	19.41	19.71	630,917	+0.25(+1.27%)
Aug 15, 2018	19.76	20.00	19.16	19.46	960,277	-0.49(-2.47%)
Aug 14, 2018	19.16	20.15	19.16	19.95	996,488	+0.74(+3.85%)
Aug 13, 2018	19.66	19.66	19.02	19.21	864,540	-0.34(-1.76%)
Aug 10, 2018	20.00	20.10	19.56	19.56	699,060	-0.49(-2.46%)
Aug 09, 2018	19.76	20.22	19.71	20.05	899,578	+0.30(+1.50%)
Aug 08, 2018	19.90	20.10	19.56	19.76	1,031,220	-0.10(-0.50%)
Aug 07, 2018	19.31	20.05	19.12	19.85	1,384,200	+0.39(+2.03%)
Aug 06, 2018	18.87	19.51	18.67	19.46	1,362,105	+0.79(+4.22%)
Aug 03, 2018	18.23	18.77	18.23	18.67	1,424,913	+0.30(+1.61%)
Aug 02, 2018	17.98	19.02	17.88	18.38	1,869,142	+0.30(+1.63%)
Aug 01, 2018	16.90	18.33	16.90	18.08	1,779,766	+1.03(+6.07%)
Jul 31, 2018	17.88	18.23	16.45	17.05	1,806,573	-0.39(-2.26%)
Jul 30, 2018	17.69	17.83	17.05	17.44	976,876	-0.25(-1.39%)
Jul 27, 2018	17.98	18.13	17.54	17.69	596,758	-0.20(-1.10%)
Jul 26, 2018	17.54	17.88	17.49	17.88	750,595	+0.30(+1.68%)
Jul 25, 2018	17.74	18.08	17.39	17.59	780,627	-0.10(-0.56%)
Jul 24, 2018	17.83	17.93	17.48	17.69	818,548	-0.10(-0.55%)
Jul 23, 2018	17.93	18.33	17.35	17.79	879,928	-0.20(-1.10%)
Jul 20, 2018	17.93	18.67	17.88	17.98	808,254	+0.00(+0.00%)
Jul 19, 2018	17.79	18.03	17.69	17.98	896,065	+0.34(+1.95%)
Jul 18, 2018	17.88	17.88	17.49	17.64	1,311,079	-0.30(-1.65%)
Jul 17, 2018	17.93	18.16	17.79	17.93	2,117,205	+0.10(+0.55%)
Jul 16, 2018	18.18	18.18	17.83	17.83	610,317	-0.25(-1.36%)
Jul 13, 2018		18.18	17.74	18.08	918,159	+0.10(+0.55%)
Jul 12, 2018	17.34	18.28	17.24	17.98	1,864,277	+0.64(+3.69%)
Jul 11, 2018	17.05	17.34	16.60	17.34	1,128,938	+0.20(+1.15%)
Jul 10, 2018	17.24	17.24	17.00	17.14	466,572	+0.00(+0.00%)
Jul 09, 2018	16.95	17.25	16.86	17.14	694,743	+0.30(+1.75%)
Jul 06, 2018	17.10	17.29	16.75	16.85	856,038	-0.34(-2.01%)
Jul 05, 2018		17.19	16.45	17.19	819,988	+0.69(+4.18%)
Jul 03, 2018		16.50	16.50	16.50	0	+0.54(+3.40%)

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.