Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	18.53	18.53	18.30	18.34	320,500	+0.11(+0.63%)
Sep 27, 2018	18.30	18.37	18.19	18.23	151,969	+0.20(+1.11%)
Sep 26, 2018	17.95	18.13	17.95	18.02	161,688	+0.08(+0.47%)
Sep 25, 2018	17.92	18.00	17.87	17.94	190,150	-0.09(-0.50%)
Sep 24, 2018	18.00	18.11	17.93	18.03	140,912	-0.28(-1.53%)
Sep 21, 2018	18.23	18.34	18.23	18.31	167,600	+0.03(+0.16%)
Sep 20, 2018	18.23	18.37	18.18	18.28	1,181,078	+0.41(+2.27%)
Sep 19, 2018	17.81	17.89	17.75	17.88	1,716,511	+0.02(+0.08%)
Sep 18, 2018	17.84	17.88	17.79	17.86	136,230	+0.02(+0.11%)
Sep 17, 2018	17.76	17.87	17.72	17.84	137,150	+0.32(+1.83%)
Sep 14, 2018	17.59	17.64	17.50	17.52	220,400	+0.36(+2.13%)
Sep 13, 2018	17.05	17.21	17.02	17.16	129,305	+0.11(+0.62%)
Sep 12, 2018	17.00	17.10	16.98	17.05	1,905,293	+0.07(+0.38%)
Sep 11, 2018	16.93	17.00	16.87	16.98	96,829	-0.05(-0.26%)
Sep 10, 2018	16.90	17.04	16.88	17.03	195,736	+0.32(+1.92%)
Sep 07, 2018	16.71	16.84	16.70	16.71	122,900	-0.08(-0.48%)
Sep 06, 2018	16.86	16.89	16.69	16.79	192,324	-0.04(-0.24%)
Sep 05, 2018	16.83	16.88	16.72	16.83	153,582	-0.01(-0.06%)
Sep 04, 2018	16.74	16.85	16.74	16.84	264,696	-0.24(-1.41%)
Aug 31, 2018		17.08	17.08	17.08	0	-0.25(-1.44%)
Aug 30, 2018	17.32	17.34	17.24	17.33	153,891	-0.24(-1.37%)
Aug 29, 2018	17.44	17.57	17.36	17.57	84,587	+0.12(+0.69%)
Aug 28, 2018	17.53	17.56	17.44	17.45	445,689	+0.00(+0.03%)
Aug 27, 2018	17.35	17.75	17.35	17.45	68,786	+0.18(+1.01%)
Aug 24, 2018	17.30	17.36	17.27	17.27	127,200	+0.01(+0.06%)
Aug 23, 2018	17.46	17.48	17.26	17.26	280,025	-0.28(-1.60%)
Aug 22, 2018	17.59	17.60	17.48	17.54	174,078	-0.02(-0.11%)
Aug 21, 2018	17.55	17.57	17.47	17.56	2,306,813	+0.12(+0.69%)
Aug 20, 2018	17.41	17.51	17.39	17.44	103,425	+0.12(+0.66%)
Aug 17, 2018	17.21	17.35	17.21	17.32	98,500	+0.11(+0.61%)
Aug 16, 2018	17.18	17.34	17.14	17.22	93,332	-0.03(-0.17%)
Aug 15, 2018	17.19	17.27	17.12	17.25	158,352	-0.20(-1.12%)
Aug 14, 2018	17.51	17.53	17.41	17.45	103,479	+0.14(+0.81%)
Aug 13, 2018	17.37	17.40	17.25	17.30	162,491	-0.09(-0.55%)
Aug 10, 2018	17.37	17.48	17.37	17.40	102,000	-0.26(-1.44%)
Aug 09, 2018	17.73	17.79	17.62	17.66	828,770	-0.18(-1.01%)
Aug 08, 2018	17.82	17.87	17.68	17.84	536,635	-0.10(-0.56%)
Aug 07, 2018	17.99	18.03	17.90	17.93	275,676	+0.08(+0.48%)
Aug 06, 2018	17.74	17.90	17.74	17.85	104,006	-0.10(-0.56%)
Aug 03, 2018	17.75	18.00	17.72	17.95	426,600	+0.12(+0.67%)
Aug 02, 2018	17.81	17.88	17.76	17.83	148,352	+0.02(+0.11%)
Aug 01, 2018	17.57	17.85	17.53	17.81	2,733,698	+0.00(+0.00%)
Jul 31, 2018	17.94	17.95	17.76	17.81	150,379	-0.21(-1.14%)
Jul 30, 2018	18.05	18.09	17.99	18.02	130,898	+0.19(+1.04%)
Jul 27, 2018	17.85	17.94	17.78	17.83	169,600	+1.29(+7.83%)
Jul 26, 2018	16.59	16.65	16.51	16.54	950,016	-0.20(-1.22%)
Jul 25, 2018	16.67	16.77	16.59	16.74	236,670	-0.07(-0.42%)
Jul 24, 2018	16.77	16.82	16.73	16.81	201,694	+0.02(+0.12%)
Jul 23, 2018		17.06	16.75	16.79	243,141	-0.27(-1.58%)
Jul 20, 2018	16.85	17.10	16.84	17.06	368,334	+0.34(+2.03%)
Jul 19, 2018	16.69	16.80	16.67	16.72	199,951	-0.12(-0.68%)
Jul 18, 2018	16.88	16.90	16.75	16.84	102,873	-0.09(-0.56%)
Jul 17, 2018	16.96	17.07	16.91	16.93	2,409,383	-0.27(-1.60%)
Jul 16, 2018	17.10	17.23	17.10	17.20	221,967	+0.08(+0.50%)
Jul 13, 2018	17.07	17.13	17.05	17.12	81,424	-0.06(-0.38%)
Jul 12, 2018	17.10	17.23	17.08	17.18	1,367,033	+0.20(+1.15%)
Jul 11, 2018	17.00	17.09	16.90	16.99	115,111	+0.10(+0.59%)
Jul 10, 2018	17.02	17.02	16.83	16.89	152,017	+0.02(+0.09%)
Jul 09, 2018	17.03	17.03	16.84	16.88	184,118	-0.11(-0.68%)
Jul 06, 2018	16.99	17.03	16.96	16.99	943,220	+0.12(+0.71%)
Jul 05, 2018	16.83	16.88	16.71	16.87	103,503	+0.14(+0.84%)
Jul 03, 2018		16.73	16.73	16.73	0	+0.07(+0.42%)

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.