Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	17.86	18.00	17.77	17.84	1,387,940	-0.06(-0.34%)
Sep 27, 2018	17.85	18.04	17.74	17.90	1,220,280	+0.02(+0.10%)
Sep 26, 2018	17.76	18.13	17.64	17.88	1,532,741	+0.10(+0.55%)
Sep 25, 2018	17.50	17.86	17.42	17.79	3,152,862	+0.34(+1.97%)
Sep 24, 2018	17.38	17.50	17.24	17.44	2,260,731	+0.00(+0.00%)
Sep 21, 2018	17.47	17.54	17.31	17.44	1,864,573	-0.04(-0.25%)
Sep 20, 2018	17.23	17.51	17.02	17.49	2,561,930	+0.34(+2.01%)
Sep 19, 2018	17.35	17.42	16.97	17.14	1,602,879	-0.20(-1.17%)
Sep 18, 2018	17.48	17.60	17.31	17.35	1,121,888	-0.17(-0.96%)
Sep 17, 2018	17.46	17.51	17.34	17.51	1,513,565	+0.01(+0.05%)
Sep 14, 2018	17.53	17.57	17.21	17.50	1,308,218	-0.04(-0.20%)
Sep 13, 2018	17.57	17.70	17.49	17.54	1,649,775	+0.02(+0.10%)
Sep 12, 2018	17.44	17.56	17.26	17.52	1,647,548	+0.02(+0.10%)
Sep 11, 2018	17.51	17.60	17.34	17.50	1,437,147	-0.05(-0.30%)
Sep 10, 2018	17.53	17.64	17.36	17.56	1,263,591	+0.03(+0.15%)
Sep 07, 2018	17.37	17.62	17.21	17.53	2,600,899	+0.15(+0.86%)
Sep 06, 2018	17.50	17.62	17.26	17.38	1,743,306	-0.20(-1.15%)
Sep 05, 2018	17.61	17.68	17.37	17.58	923,130	-0.06(-0.35%)
Sep 04, 2018	17.72	17.86	17.40	17.64	1,343,959	-0.15(-0.84%)
Aug 31, 2018		17.79	17.79	17.79	0	-0.27(-1.51%)
Aug 30, 2018	18.18	18.26	18.03	18.07	904,150	-0.11(-0.58%)
Aug 29, 2018	18.18	18.38	18.12	18.17	1,640,956	+0.01(+0.05%)
Aug 28, 2018	17.85	18.19	17.81	18.17	3,182,917	+0.39(+2.18%)
Aug 27, 2018	17.72	17.83	17.65	17.78	1,770,339	+0.11(+0.65%)
Aug 24, 2018	17.67	17.89	17.52	17.66	1,221,804	+0.02(+0.10%)
Aug 23, 2018	18.06	18.16	17.62	17.64	2,183,314	-0.48(-2.68%)
Aug 22, 2018	18.07	18.24	18.00	18.13	1,565,043	+0.00(+0.00%)
Aug 21, 2018	18.20	18.30	18.08	18.13	1,362,690	-0.06(-0.34%)
Aug 20, 2018	18.42	18.64	18.18	18.19	1,199,420	-0.14(-0.77%)
Aug 17, 2018	18.51	18.54	18.32	18.33	1,144,464	-0.19(-1.00%)
Aug 16, 2018	18.43	18.54	18.19	18.52	2,515,709	+0.12(+0.67%)
Aug 15, 2018	18.67	18.67	18.30	18.39	2,493,591	-0.28(-1.51%)
Aug 14, 2018	18.63	18.75	18.42	18.68	1,802,224	+0.11(+0.62%)
Aug 13, 2018	18.54	18.71	18.40	18.56	2,213,113	-0.03(-0.14%)
Aug 10, 2018	18.64	18.71	18.39	18.59	1,262,289	-0.11(-0.61%)
Aug 09, 2018	18.78	18.90	18.59	18.70	1,521,053	-0.12(-0.66%)
Aug 08, 2018	18.82	18.94	18.63	18.83	1,652,032	-0.06(-0.33%)
Aug 07, 2018	18.93	19.07	18.69	18.89	1,150,547	-0.05(-0.28%)
Aug 06, 2018	18.80	18.96	18.63	18.94	971,489	+0.23(+1.21%)
Aug 03, 2018	18.95	19.03	18.52	18.71	1,960,828	-0.16(-0.83%)
Aug 02, 2018	18.78	18.91	18.64	18.87	849,076	+0.13(+0.70%)
Aug 01, 2018	18.57	18.79	18.53	18.74	1,142,228	+0.16(+0.85%)
Jul 31, 2018	18.49	18.62	18.28	18.58	2,501,179	+0.10(+0.57%)
Jul 30, 2018	18.73	18.91	18.29	18.48	1,688,715	-0.30(-1.58%)
Jul 27, 2018	19.01	19.01	18.58	18.77	2,499,526	-0.11(-0.60%)
Jul 26, 2018	19.02	19.02	18.12	18.89	6,470,112	-0.18(-0.96%)
Jul 25, 2018	18.77	19.15	18.71	19.07	1,945,898	+0.24(+1.25%)
Jul 24, 2018	19.51	19.53	18.75	18.84	3,184,441	-0.53(-2.75%)
Jul 23, 2018	19.00	19.46	19.00	19.37	2,865,606	+0.30(+1.56%)
Jul 20, 2018	18.95	19.10	18.83	19.07	1,968,696	+0.10(+0.55%)
Jul 19, 2018	18.86	19.12	18.73	18.97	1,725,811	+0.08(+0.42%)
Jul 18, 2018	18.60	19.00	18.50	18.89	1,062,945	+0.29(+1.55%)
Jul 17, 2018	18.55	18.74	18.45	18.60	1,914,152	+0.09(+0.47%)
Jul 16, 2018	18.69	18.93	18.49	18.51	1,960,191	-0.20(-1.07%)
Jul 13, 2018	18.77	18.85	18.62	18.71	1,245,838	-0.07(-0.37%)
Jul 12, 2018		18.87	18.57	18.78	2,014,247	+0.21(+1.13%)
Jul 11, 2018	18.77	18.88	18.45	18.57	1,791,725	-0.24(-1.25%)
Jul 10, 2018	18.85	18.98	18.71	18.81	1,767,911	-0.01(-0.05%)
Jul 09, 2018	19.07	19.22	18.81	18.82	1,214,799	-0.24(-1.24%)
Jul 06, 2018	18.96	19.11	18.93	19.05	965,889	+0.16(+0.83%)
Jul 05, 2018	18.87	18.91	18.71	18.90	927,478	+0.11(+0.60%)
Jul 03, 2018		18.78	18.78	18.78	0	+0.03(+0.19%)

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.