Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	21.23	21.34	21.10	21.28	5,210,500	+0.02(+0.09%)
Sep 27, 2018	21.06	21.47	20.97	21.26	6,072,973	+0.23(+1.09%)
Sep 26, 2018	21.26	21.39	20.92	21.03	5,956,099	-0.17(-0.80%)
Sep 25, 2018	21.83	21.90	21.15	21.20	16,149,294	-0.49(-2.26%)
Sep 24, 2018	22.00	22.15	21.37	21.69	22,552,140	+0.79(+3.78%)
Sep 21, 2018	20.86	21.04	20.74	20.90	11,097,600	+0.20(+0.97%)
Sep 20, 2018	20.75	20.78	20.56	20.70	3,281,738	+0.03(+0.15%)
Sep 19, 2018	20.65	20.76	20.48	20.67	4,898,268	+0.02(+0.10%)
Sep 18, 2018	19.92	20.74	19.84	20.65	9,765,739	+0.85(+4.29%)
Sep 17, 2018	20.06	20.13	19.73	19.80	3,609,937	-0.23(-1.15%)
Sep 14, 2018	20.06	20.12	19.86	20.03	3,578,100	-0.01(-0.05%)
Sep 13, 2018	20.15	20.31	19.99	20.04	4,063,829	-0.06(-0.30%)
Sep 12, 2018	19.93	20.15	19.83	20.10	4,741,061	+0.09(+0.45%)
Sep 11, 2018	19.83	20.11	19.64	20.01	5,797,605	+0.12(+0.60%)
Sep 10, 2018	19.93	20.03	19.72	19.89	4,490,038	+0.06(+0.30%)
Sep 07, 2018	19.72	19.89	19.65	19.83	3,710,500	+0.02(+0.10%)
Sep 06, 2018	19.80	19.96	19.73	19.81	5,003,131	-0.07(-0.35%)
Sep 05, 2018	20.03	20.05	19.85	19.88	5,840,205	-0.16(-0.80%)
Sep 04, 2018	20.14	20.20	19.87	20.04	9,084,530	-0.12(-0.60%)
Aug 31, 2018		20.16	20.16	20.16	0	-0.04(-0.20%)
Aug 30, 2018	20.56	20.58	19.93	20.20	7,314,653	-0.37(-1.80%)
Aug 29, 2018	20.18	20.59	20.18	20.57	8,708,567	+0.31(+1.53%)
Aug 28, 2018	20.08	20.31	20.06	20.26	4,882,247	+0.20(+1.00%)
Aug 27, 2018	19.86	20.15	19.76	20.06	7,546,084	+0.30(+1.52%)
Aug 24, 2018	19.71	19.76	19.59	19.76	5,706,000	+0.14(+0.71%)
Aug 23, 2018	19.70	19.78	19.57	19.62	4,171,676	-0.08(-0.41%)
Aug 22, 2018	19.48	19.74	19.43	19.70	6,065,668	+0.15(+0.77%)
Aug 21, 2018	19.75	19.75	19.45	19.55	9,499,763	+0.19(+0.96%)
Aug 20, 2018	19.49	19.50	19.24	19.36	7,192,127	-0.10(-0.49%)
Aug 17, 2018	19.26	19.62	19.14	19.46	7,844,600	+0.05(+0.26%)
Aug 16, 2018	20.13	20.44	19.36	19.41	32,398,722	+0.86(+4.64%)
Aug 15, 2018	18.55	18.66	18.34	18.55	6,846,943	-0.11(-0.59%)
Aug 14, 2018	18.88	18.97	18.49	18.66	6,550,929	-0.15(-0.80%)
Aug 13, 2018	19.25	19.25	18.79	18.81	7,364,648	-0.37(-1.93%)
Aug 10, 2018	19.17	19.27	18.96	19.18	5,568,400	-0.05(-0.26%)
Aug 09, 2018	19.46	19.61	19.17	19.23	8,944,766	-0.21(-1.08%)
Aug 08, 2018	19.66	19.66	19.24	19.44	7,765,269	+0.00(+0.00%)
Aug 07, 2018	19.69	19.76	19.39	19.44	11,544,331	-0.14(-0.72%)
Aug 06, 2018	19.18	19.62	19.09	19.58	14,045,117	+0.33(+1.71%)
Aug 03, 2018	18.17	19.25	17.81	19.25	48,600,300	-1.63(-7.81%)
Aug 02, 2018	20.35	20.98	20.23	20.88	12,545,480	+0.45(+2.20%)
Aug 01, 2018	20.58	20.62	20.15	20.43	13,170,503	+0.21(+1.04%)
Jul 31, 2018	20.34	20.41	20.09	20.22	10,164,009	-0.09(-0.44%)
Jul 30, 2018	20.66	20.72	20.29	20.31	7,776,560	-0.42(-2.03%)
Jul 27, 2018	20.61	20.91	20.60	20.73	11,840,300	+0.13(+0.63%)
Jul 26, 2018	20.69	20.93	20.57	20.60	9,839,068	-0.09(-0.43%)
Jul 25, 2018	20.53	20.83	20.52	20.69	11,319,118	+0.14(+0.68%)
Jul 24, 2018	21.06	21.11	20.54	20.55	9,290,442	-0.36(-1.72%)
Jul 23, 2018	21.20	21.22	20.89	20.91	5,002,244	-0.29(-1.37%)
Jul 20, 2018	21.27	21.36	21.16	21.20	4,343,492	-0.09(-0.42%)
Jul 19, 2018	21.46	21.52	21.23	21.29	5,252,362	-0.27(-1.25%)
Jul 18, 2018	21.61	21.73	21.42	21.56	7,036,737	-0.01(-0.05%)
Jul 17, 2018	21.42	21.71	21.35	21.57	3,768,115	+0.02(+0.09%)
Jul 16, 2018	21.68	21.73	21.50	21.55	5,340,873	-0.12(-0.55%)
Jul 13, 2018				21.67	4,562,518	+0.05(+0.23%)
Jul 12, 2018	21.45	21.86	21.31	21.62	9,383,581	+0.34(+1.60%)
Jul 11, 2018	21.33	21.41	21.18	21.28	4,344,032	-0.13(-0.61%)
Jul 10, 2018	21.55	21.59	21.29	21.41	3,782,682	-0.16(-0.74%)
Jul 09, 2018	21.32	21.58	21.30	21.57	4,249,496	+0.29(+1.36%)
Jul 06, 2018	21.15	21.36	21.11	21.28	4,551,704	+0.13(+0.61%)
Jul 05, 2018	20.92	21.20	20.85	21.15	5,298,669	+0.34(+1.63%)
Jul 03, 2018		20.81	20.81	20.81	0	-0.08(-0.38%)

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.