Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	22.52	22.97	22.34	22.56	180,300	-0.02(-0.09%)
Sep 27, 2018	22.69	22.69	21.91	22.58	372,669	+0.21(+0.94%)
Sep 26, 2018	23.12	23.12	22.36	22.37	344,912	-0.62(-2.70%)
Sep 25, 2018	22.64	23.02	22.52	22.99	201,896	+0.42(+1.86%)
Sep 24, 2018	22.70	22.97	22.44	22.57	142,364	-0.17(-0.75%)
Sep 21, 2018	22.70	22.99	22.29	22.74	362,400	+0.01(+0.04%)
Sep 20, 2018	22.89	22.96	22.59	22.73	247,600	+0.09(+0.40%)
Sep 19, 2018	22.92	23.22	22.52	22.64	505,165	-0.17(-0.75%)
Sep 18, 2018	22.61	23.18	22.53	22.81	1,358,635	+0.30(+1.33%)
Sep 17, 2018	22.62	22.69	22.03	22.51	190,779	-0.15(-0.66%)
Sep 14, 2018	22.45	22.96	22.35	22.66	266,300	+0.17(+0.76%)
Sep 13, 2018	22.29	22.54	21.95	22.49	227,539	+0.19(+0.85%)
Sep 12, 2018	22.32	22.75	22.26	22.30	558,619	+0.00(+0.00%)
Sep 11, 2018	21.80	22.37	21.53	22.30	498,326	+0.56(+2.58%)
Sep 10, 2018	21.61	21.99	21.36	21.74	216,063	+0.24(+1.12%)
Sep 07, 2018	21.38	21.83	21.35	21.50	298,500	+0.03(+0.14%)
Sep 06, 2018	21.60	21.72	21.24	21.47	554,741	-0.02(-0.09%)
Sep 05, 2018	20.81	21.50	20.81	21.49	422,008	+0.68(+3.27%)
Sep 04, 2018	20.50	21.17	20.40	20.81	416,661	+0.21(+1.02%)
Aug 31, 2018		20.60	20.60	20.60	0	+0.51(+2.54%)
Aug 30, 2018	19.60	20.31	19.56	20.09	247,104	+0.39(+1.98%)
Aug 29, 2018	19.13	19.90	18.97	19.70	390,007	+0.70(+3.68%)
Aug 28, 2018	18.95	19.10	18.86	19.00	205,810	+0.04(+0.21%)
Aug 27, 2018	19.00	19.01	18.82	18.96	72,093	+0.00(+0.00%)
Aug 24, 2018	18.90	19.03	18.88	18.96	74,200	-0.01(-0.05%)
Aug 23, 2018	18.94	19.12	18.79	18.97	137,305	+0.04(+0.21%)
Aug 22, 2018	18.97	19.05	18.83	18.93	146,081	-0.06(-0.32%)
Aug 21, 2018	19.24	19.24	18.94	18.99	133,162	-0.16(-0.84%)
Aug 20, 2018	19.19	19.38	18.88	19.15	300,913	+0.05(+0.26%)
Aug 17, 2018	19.00	19.41	18.89	19.10	221,500	+0.04(+0.21%)
Aug 16, 2018	18.96	19.18	18.78	19.06	243,365	+0.17(+0.90%)
Aug 15, 2018	19.18	19.34	18.84	18.89	732,117	-0.36(-1.87%)
Aug 14, 2018	19.10	19.61	18.98	19.25	414,716	+0.15(+0.79%)
Aug 13, 2018	19.16	19.48	19.00	19.10	226,081	-0.06(-0.31%)
Aug 10, 2018	18.94	19.25	18.86	19.16	199,700	+0.14(+0.74%)
Aug 09, 2018	18.95	19.12	18.74	19.02	466,774	+0.13(+0.69%)
Aug 08, 2018	18.93	19.14	18.72	18.89	317,889	-0.04(-0.21%)
Aug 07, 2018	18.98	19.49	18.65	18.93	481,104	-0.06(-0.32%)
Aug 06, 2018	18.70	19.00	18.41	18.99	666,966	+0.33(+1.77%)
Aug 03, 2018	19.00	19.77	18.01	18.66	1,355,600	+1.62(+9.51%)
Aug 02, 2018	17.30	17.61	16.86	17.04	882,391	-0.30(-1.73%)
Aug 01, 2018	16.81	17.39	16.70	17.34	609,931	+0.44(+2.60%)
Jul 31, 2018	16.42	17.34	16.42	16.90	262,781	+0.61(+3.74%)
Jul 30, 2018	16.30	16.54	16.24	16.29	270,837	+0.01(+0.06%)
Jul 27, 2018	16.95	17.14	16.13	16.28	323,100	-0.66(-3.90%)
Jul 26, 2018	17.15	17.20	16.67	16.94	290,061	-0.22(-1.28%)
Jul 25, 2018	17.15	17.25	17.05	17.16	151,902	-0.07(-0.41%)
Jul 24, 2018	17.11	17.27	17.06	17.23	275,978	+0.12(+0.70%)
Jul 23, 2018	16.99	17.30	16.99	17.11	228,251	+0.05(+0.29%)
Jul 20, 2018	17.17	17.26	17.01	17.06	201,785	-0.14(-0.81%)
Jul 19, 2018	17.22	17.39	17.01	17.20	159,705	-0.12(-0.69%)
Jul 18, 2018	17.07	17.48	16.95	17.32	178,435	+0.25(+1.46%)
Jul 17, 2018	17.02	17.27	16.89	17.07	174,781	-0.02(-0.12%)
Jul 16, 2018	17.40	17.40	16.96	17.09	197,615	-0.22(-1.27%)
Jul 13, 2018	17.32	17.69	17.25	17.31	104,053	-0.01(-0.06%)
Jul 12, 2018	17.37	17.54	17.22	17.32	160,223	-0.05(-0.29%)
Jul 11, 2018	17.49	17.49	17.09	17.37	147,553	-0.09(-0.52%)
Jul 10, 2018	17.64	17.78	17.35	17.46	79,724	-0.18(-1.02%)
Jul 09, 2018	17.90	17.90	17.33	17.64	286,288	-0.25(-1.40%)
Jul 06, 2018	17.98	18.11	17.80	17.89	196,753	-0.12(-0.67%)
Jul 05, 2018	17.29	18.02	17.29	18.01	410,187	+0.83(+4.83%)
Jul 03, 2018		17.18	17.18	17.18	0	-0.14(-0.81%)

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.