Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	18.59	19.01	18.57	18.85	14,779	+0.24(+1.29%)
Sep 27, 2018	19.02	19.96	18.52	18.61	24,960	-0.33(-1.72%)
Sep 26, 2018	19.54	20.41	18.93	18.94	19,549	-0.62(-3.16%)
Sep 25, 2018	19.42	20.12	19.13	19.56	39,759	+0.22(+1.16%)
Sep 24, 2018	20.51	20.81	19.08	19.33	56,845	-1.33(-6.44%)
Sep 21, 2018	20.55	20.82	20.07	20.67	63,308	+0.09(+0.46%)
Sep 20, 2018	20.61	21.08	20.36	20.57	26,885	-0.13(-0.62%)
Sep 19, 2018	20.31	21.32	20.19	20.70	23,418	+0.30(+1.47%)
Sep 18, 2018	20.60	21.37	20.08	20.40	25,815	-0.16(-0.79%)
Sep 17, 2018	21.19	21.19	19.75	20.56	48,210	+0.27(+1.36%)
Sep 14, 2018	20.32	20.79	20.12	20.29	23,740	-0.04(-0.21%)
Sep 13, 2018	20.61	20.61	20.20	20.33	20,591	-0.18(-0.88%)
Sep 12, 2018	20.00	20.75	20.00	20.51	26,881	+0.48(+2.40%)
Sep 11, 2018	20.95	21.88	19.71	20.03	43,809	-1.02(-4.86%)
Sep 10, 2018	21.11	21.37	20.25	21.05	18,148	-0.04(-0.20%)
Sep 07, 2018	20.60	21.52	20.55	21.10	22,693	+0.41(+1.99%)
Sep 06, 2018	19.85	20.88	19.47	20.68	47,942	+0.79(+3.97%)
Sep 05, 2018	20.40	20.49	19.63	19.89	40,859	-0.37(-1.82%)
Sep 04, 2018	19.87	20.49	18.91	20.26	52,220	+0.37(+1.86%)
Aug 31, 2018		19.89	19.89	19.89	0	-0.11(-0.56%)
Aug 30, 2018	21.49	21.49	19.75	20.00	62,639	-1.53(-7.08%)
Aug 29, 2018	21.94	22.05	21.41	21.53	17,584	-0.39(-1.80%)
Aug 28, 2018	21.66	22.11	21.07	21.92	63,415	+0.39(+1.79%)
Aug 27, 2018	21.51	22.54	21.51	21.54	12,748	+0.15(+0.72%)
Aug 24, 2018	21.52	21.73	20.64	21.38	35,498	-0.08(-0.36%)
Aug 23, 2018	21.72	22.19	21.43	21.46	28,202	-0.17(-0.79%)
Aug 22, 2018	21.63	21.87	21.36	21.63	27,333	-0.12(-0.55%)
Aug 21, 2018	21.48	21.99	21.48	21.75	24,132	+0.31(+1.44%)
Aug 20, 2018	21.89	22.32	21.41	21.44	20,500	-0.51(-2.34%)
Aug 17, 2018	22.33	22.74	21.50	21.96	36,432	-0.51(-2.29%)
Aug 16, 2018	21.73	22.64	21.36	22.47	29,700	+0.75(+3.43%)
Aug 15, 2018	20.81	21.80	20.71	21.73	44,776	+0.77(+3.68%)
Aug 14, 2018	20.82	21.31	20.47	20.96	28,045	+0.30(+1.45%)
Aug 13, 2018	20.36	21.49	20.13	20.66	42,830	+0.23(+1.13%)
Aug 10, 2018	20.30	20.63	19.83	20.42	13,895	-0.03(-0.13%)
Aug 09, 2018	20.46	21.23	19.67	20.45	30,930	-0.04(-0.21%)
Aug 08, 2018	20.83	21.17	19.84	20.49	33,000	-0.47(-2.25%)
Aug 07, 2018	21.09	21.81	20.08	20.96	63,270	-0.19(-0.89%)
Aug 06, 2018	21.21	21.39	20.24	21.15	69,238	-0.19(-0.88%)
Aug 03, 2018	21.48	21.66	21.05	21.34	35,498	-0.14(-0.64%)
Aug 02, 2018	23.94	24.48	20.66	21.48	214,904	-1.59(-6.90%)
Aug 01, 2018	21.73	23.74	21.45	23.07	67,474	+1.32(+6.06%)
Jul 31, 2018	21.86	21.89	21.44	21.75	21,667	-0.02(-0.08%)
Jul 30, 2018	22.30	22.71	21.54	21.77	29,983	-0.55(-2.46%)
Jul 27, 2018	22.10	22.69	21.21	22.32	103,341	+0.33(+1.48%)
Jul 26, 2018	21.77	22.68	21.77	21.99	18,742	+0.15(+0.71%)
Jul 25, 2018	22.53	22.93	21.67	21.84	161,172	-0.85(-3.74%)
Jul 24, 2018	22.93	23.14	22.32	22.69	37,232	-0.13(-0.56%)
Jul 23, 2018	23.18	23.30	22.49	22.81	40,729	-0.40(-1.73%)
Jul 20, 2018	23.12	23.34	22.96	23.22	25,067	+0.15(+0.63%)
Jul 19, 2018	22.93	23.76	22.93	23.07	51,963	-0.05(-0.22%)
Jul 18, 2018	23.55	23.72	22.36	23.12	63,417	-0.48(-2.03%)
Jul 17, 2018	23.55	24.30	23.52	23.60	31,150	-0.01(-0.04%)
Jul 16, 2018	23.71	24.06	23.39	23.61	43,308	-0.08(-0.33%)
Jul 13, 2018	24.25	24.25	23.28	23.69	39,092	-0.61(-2.50%)
Jul 12, 2018	24.96	25.16	24.07	24.30	29,866	-0.72(-2.88%)
Jul 11, 2018	25.70	25.70	24.72	25.01	23,937	-0.90(-3.47%)
Jul 10, 2018	25.35	26.27	24.58	25.91	49,359	+0.30(+1.17%)
Jul 09, 2018	26.19	26.55	25.53	25.61	68,529	-0.51(-1.93%)
Jul 06, 2018	25.78	26.80	25.71	26.12	61,547	+0.35(+1.36%)
Jul 05, 2018	24.79	26.29	24.42	25.77	59,724	+1.02(+4.12%)
Jul 03, 2018		24.75	24.75	24.75	0	+0.20(+0.80%)

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.