Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	17.24	17.64	16.72	17.36	665,303	+0.01(+0.06%)
Sep 27, 2018	17.03	17.56	16.88	17.35	705,659	+0.33(+1.95%)
Sep 26, 2018	16.81	17.35	16.71	17.02	749,506	+0.25(+1.51%)
Sep 25, 2018	16.87	17.01	16.52	16.76	636,121	-0.12(-0.69%)
Sep 24, 2018	17.45	17.83	16.79	16.88	735,836	-0.60(-3.46%)
Sep 21, 2018	18.35	18.62	17.37	17.49	2,086,968	-0.88(-4.78%)
Sep 20, 2018	18.05	18.38	17.93	18.36	494,732	+0.38(+2.11%)
Sep 19, 2018	17.03	18.19	17.00	17.98	974,892	+0.91(+5.31%)
Sep 18, 2018	17.25	17.36	16.30	17.08	1,451,874	-0.26(-1.52%)
Sep 17, 2018	17.74	17.93	16.99	17.34	1,104,360	-0.40(-2.25%)
Sep 14, 2018	18.27	18.32	17.60	17.74	758,105	-0.52(-2.83%)
Sep 13, 2018	18.22	18.45	17.86	18.26	571,554	+0.08(+0.43%)
Sep 12, 2018	18.33	18.50	17.98	18.18	750,778	-0.16(-0.85%)
Sep 11, 2018	18.24	18.56	18.04	18.33	817,139	+0.01(+0.05%)
Sep 10, 2018	18.28	18.53	17.89	18.32	1,076,701	+0.15(+0.80%)
Sep 07, 2018	18.60	18.75	18.12	18.18	576,397	-0.52(-2.76%)
Sep 06, 2018	19.44	19.50	18.64	18.69	619,876	-0.75(-3.86%)
Sep 05, 2018	19.45	19.70	19.21	19.45	423,608	+0.01(+0.05%)
Sep 04, 2018	19.96	20.25	19.23	19.44	657,317	-0.62(-3.11%)
Aug 31, 2018		20.06	20.06	20.06	0	+0.81(+4.20%)
Aug 30, 2018	19.99	20.16	19.21	19.25	615,938	-0.81(-4.03%)
Aug 29, 2018	20.19	20.43	19.78	20.06	628,301	-0.03(-0.15%)
Aug 28, 2018	20.26	20.26	19.75	20.09	870,841	-0.08(-0.39%)
Aug 27, 2018	19.80	20.48	19.76	20.17	979,538	+0.45(+2.28%)
Aug 24, 2018	20.35	20.74	19.09	19.72	4,828,883	-0.71(-3.48%)
Aug 23, 2018	20.50	20.68	20.00	20.43	892,671	-0.04(-0.19%)
Aug 22, 2018	20.19	20.51	19.84	20.47	896,230	+0.19(+0.91%)
Aug 21, 2018	19.40	20.52	18.76	20.28	1,084,895	+1.01(+5.26%)
Aug 20, 2018	19.47	19.50	18.41	19.27	1,626,251	-0.22(-1.15%)
Aug 17, 2018	20.81	21.07	19.46	19.49	1,232,369	-1.26(-6.06%)
Aug 16, 2018	20.45	20.96	20.11	20.75	953,076	+0.40(+1.96%)
Aug 15, 2018	20.39	20.62	20.00	20.35	761,373	-0.29(-1.42%)
Aug 14, 2018	20.58	21.33	20.06	20.64	2,378,961	+0.23(+1.15%)
Aug 13, 2018	21.84	22.02	20.32	20.41	1,059,136	-1.46(-6.69%)
Aug 10, 2018	21.61	22.20	21.17	21.87	646,640	+0.18(+0.81%)
Aug 09, 2018	22.00	22.39	21.67	21.70	715,585	-0.35(-1.59%)
Aug 08, 2018	22.72	23.19	22.02	22.05	745,554	-0.73(-3.21%)
Aug 07, 2018	23.18	23.83	21.77	22.78	1,210,122	+0.34(+1.52%)
Aug 06, 2018	22.72	23.31	22.17	22.44	1,821,574	-0.38(-1.67%)
Aug 03, 2018	22.06	23.27	22.05	22.82	1,089,218	+0.87(+3.95%)
Aug 02, 2018	22.42	22.70	21.70	21.95	843,097	-0.43(-1.92%)
Aug 01, 2018	23.38	23.56	22.36	22.38	1,214,898	-1.02(-4.38%)
Jul 31, 2018	23.76	24.00	22.96	23.40	1,085,143	-0.18(-0.74%)
Jul 30, 2018	24.10	24.74	23.47	23.58	700,182	-0.56(-2.30%)
Jul 27, 2018	25.38	25.38	23.93	24.14	758,617	-1.11(-4.40%)
Jul 26, 2018	25.51	25.75	24.42	25.25	1,193,142	-0.27(-1.07%)
Jul 25, 2018		28.10	25.18	25.52	1,636,041	-1.52(-5.63%)
Jul 24, 2018		28.12	26.84	27.04	988,103	-0.65(-2.36%)
Jul 23, 2018	27.31	27.87	26.95	27.70	681,016	+0.48(+1.76%)
Jul 20, 2018	27.72	27.77	27.05	27.22	465,635	-0.54(-1.93%)
Jul 19, 2018	27.54	27.83	27.32	27.75	309,852	+0.08(+0.28%)
Jul 18, 2018	28.08	28.10	27.60	27.68	406,232	-0.47(-1.66%)
Jul 17, 2018	28.07	28.35	27.45	28.14	491,698	+0.12(+0.42%)
Jul 16, 2018	28.58	28.59	27.84	28.03	548,784	-0.52(-1.81%)
Jul 13, 2018				28.54	979,082	-1.22(-4.10%)
Jul 12, 2018	28.63	29.78	28.13	29.76	560,940	+1.26(+4.41%)
Jul 11, 2018	28.12	28.81	27.95	28.50	549,797	-0.07(-0.24%)
Jul 10, 2018	28.66	28.89	28.10	28.57	914,704	+0.26(+0.93%)
Jul 09, 2018	28.19	28.75	27.29	28.31	885,135	+0.17(+0.59%)
Jul 06, 2018	27.34	28.21	27.22	28.14	749,833	+0.94(+3.44%)
Jul 05, 2018	28.26	28.48	27.19	27.21	410,191	-0.78(-2.79%)
Jul 03, 2018		27.99	27.99	27.99	0	+0.13(+0.46%)

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.