Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	22.45	23.04	22.40	22.81	889,600	+0.28(+1.24%)
Sep 27, 2018	22.86	23.22	22.15	22.53	1,311,272	-0.20(-0.88%)
Sep 26, 2018	23.32	23.42	22.64	22.73	1,130,175	-0.59(-2.53%)
Sep 25, 2018	22.75	23.38	22.71	23.32	709,166	+0.53(+2.33%)
Sep 24, 2018	22.38	23.00	22.06	22.79	808,801	+0.21(+0.93%)
Sep 21, 2018	24.03	24.18	22.51	22.58	1,806,700	-1.45(-6.03%)
Sep 20, 2018	23.45	24.27	23.24	24.03	1,275,338	+0.65(+2.78%)
Sep 19, 2018	23.64	23.92	22.83	23.38	1,160,299	-0.37(-1.56%)
Sep 18, 2018	23.66	24.28	23.25	23.75	1,167,991	+0.21(+0.89%)
Sep 17, 2018	25.29	25.30	23.36	23.54	1,255,649	-1.96(-7.69%)
Sep 14, 2018	24.70	26.22	24.65	25.50	2,061,000	+1.26(+5.20%)
Sep 13, 2018	24.75	25.66	23.98	24.24	1,759,190	-0.52(-2.10%)
Sep 12, 2018	23.82	24.79	23.23	24.76	2,223,192	+1.23(+5.23%)
Sep 11, 2018	22.49	23.75	22.45	23.53	1,573,569	+0.85(+3.75%)
Sep 10, 2018	22.24	22.77	22.00	22.68	1,054,640	+0.62(+2.81%)
Sep 07, 2018	21.72	22.50	21.35	22.06	1,235,800	+0.06(+0.27%)
Sep 06, 2018	20.83	22.18	20.76	22.00	2,293,852	+1.62(+7.95%)
Sep 05, 2018	21.74	21.95	19.76	20.38	2,421,546	-1.49(-6.81%)
Sep 04, 2018	22.00	22.02	21.59	21.87	973,854	-0.45(-2.02%)
Aug 31, 2018		22.32	22.32	22.32	0	-0.05(-0.22%)
Aug 30, 2018	22.60	22.95	22.13	22.37	757,876	-0.28(-1.24%)
Aug 29, 2018	21.50	22.71	21.48	22.65	1,211,014	+1.24(+5.79%)
Aug 28, 2018	21.53	21.59	21.09	21.41	635,504	+0.01(+0.05%)
Aug 27, 2018	21.67	21.92	21.29	21.40	873,929	-0.27(-1.25%)
Aug 24, 2018	21.05	21.75	21.01	21.67	861,100	+0.79(+3.78%)
Aug 23, 2018	21.18	21.56	20.71	20.88	803,515	-0.36(-1.69%)
Aug 22, 2018	21.40	21.74	21.07	21.24	718,541	-0.15(-0.70%)
Aug 21, 2018	21.15	21.67	20.91	21.39	728,996	+0.33(+1.57%)
Aug 20, 2018	21.19	21.26	20.80	21.06	915,782	-0.11(-0.52%)
Aug 17, 2018	21.82	21.82	20.80	21.17	1,125,800	-0.51(-2.35%)
Aug 16, 2018	21.90	22.20	21.33	21.68	994,647	-0.18(-0.82%)
Aug 15, 2018	22.11	22.40	21.77	21.86	965,381	-0.51(-2.28%)
Aug 14, 2018	22.22	22.60	21.98	22.37	989,644	+0.15(+0.68%)
Aug 13, 2018	21.65	23.00	21.50	22.22	2,087,320	+0.49(+2.25%)
Aug 10, 2018	20.57	22.20	20.44	21.73	2,820,600	+1.00(+4.82%)
Aug 09, 2018	20.00	20.79	19.60	20.73	2,393,592	+0.78(+3.91%)
Aug 08, 2018	20.20	20.88	19.36	19.95	5,387,710	+2.94(+17.28%)
Aug 07, 2018	17.20	17.38	16.98	17.01	1,328,494	-0.21(-1.22%)
Aug 06, 2018	17.00	17.36	16.84	17.22	1,675,852	+0.23(+1.35%)
Aug 03, 2018	17.82	18.04	16.95	16.99	1,102,500	-0.87(-4.87%)
Aug 02, 2018	17.18	17.93	17.06	17.86	803,294	+0.57(+3.30%)
Aug 01, 2018	17.42	18.65	16.96	17.29	748,544	-0.13(-0.75%)
Jul 31, 2018	17.72	17.91	17.24	17.42	979,945	-0.32(-1.80%)
Jul 30, 2018	18.76	18.95	17.62	17.74	1,096,456	-1.06(-5.64%)
Jul 27, 2018	19.81	19.91	18.59	18.80	637,500	-0.96(-4.86%)
Jul 26, 2018	19.71	19.89	19.44	19.76	324,182	-0.06(-0.30%)
Jul 25, 2018	19.23	20.07	19.21	19.82	863,593	+0.61(+3.18%)
Jul 24, 2018	19.60	19.80	19.15	19.21	828,593	-0.28(-1.44%)
Jul 23, 2018	19.19	19.50	18.87	19.49	542,502	+0.29(+1.51%)
Jul 20, 2018	19.50	19.70	19.17	19.20	442,663	-0.32(-1.64%)
Jul 19, 2018	19.22	19.60	19.22	19.52	515,250	+0.23(+1.19%)
Jul 18, 2018	19.44	19.45	18.95	19.29	341,177	-0.13(-0.67%)
Jul 17, 2018	19.23	19.50	19.06	19.42	534,025	+0.14(+0.73%)
Jul 16, 2018	19.27	19.39	19.11	19.28	320,479	+0.04(+0.21%)
Jul 13, 2018	19.56	19.64	19.03	19.24	422,929	-0.33(-1.69%)
Jul 12, 2018	19.32	19.58	19.14	19.57	675,703	+0.42(+2.19%)
Jul 11, 2018	18.92	19.27	18.76	19.15	307,879	+0.01(+0.05%)
Jul 10, 2018	19.31	19.61	19.13	19.14	537,580	-0.23(-1.19%)
Jul 09, 2018	19.35	19.44	18.90	19.37	925,431	+0.06(+0.31%)
Jul 06, 2018	19.08	19.36	18.97	19.31	696,252	+0.35(+1.85%)
Jul 05, 2018	18.71	18.99	18.41	18.96	682,238	+0.34(+1.83%)
Jul 03, 2018		18.62	18.62	18.62	0	+0.06(+0.32%)

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.