Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	21.84	22.14	21.69	22.14	861,000	+0.28(+1.28%)
Sep 27, 2018	21.77	22.01	21.67	21.86	348,087	+0.21(+0.97%)
Sep 26, 2018	21.77	21.90	21.62	21.65	583,419	-0.07(-0.32%)
Sep 25, 2018	21.74	21.95	21.61	21.72	661,233	-0.02(-0.09%)
Sep 24, 2018	21.46	21.75	21.19	21.74	514,197	+0.18(+0.83%)
Sep 21, 2018	21.15	21.58	21.11	21.56	1,000,600	+0.41(+1.94%)
Sep 20, 2018	20.99	21.24	20.89	21.15	905,568	+0.26(+1.24%)
Sep 19, 2018	21.46	21.48	20.70	20.89	982,179	-0.69(-3.20%)
Sep 18, 2018	21.33	21.79	21.31	21.58	642,777	+0.33(+1.55%)
Sep 17, 2018	21.71	21.71	21.21	21.25	696,532	-0.45(-2.07%)
Sep 14, 2018	21.97	22.06	21.59	21.70	486,100	-0.28(-1.27%)
Sep 13, 2018	22.21	22.49	21.93	21.98	541,840	-0.15(-0.68%)
Sep 12, 2018	22.07	22.21	21.74	22.13	675,408	+0.07(+0.32%)
Sep 11, 2018	21.93	22.16	21.73	22.06	549,549	+0.09(+0.41%)
Sep 10, 2018	22.18	22.29	21.77	21.97	577,090	-0.07(-0.32%)
Sep 07, 2018	22.00	22.32	21.96	22.04	644,700	-0.02(-0.09%)
Sep 06, 2018	21.61	22.15	21.51	22.06	1,038,632	+0.63(+2.94%)
Sep 05, 2018	22.10	22.24	21.22	21.43	1,580,699	-0.78(-3.51%)
Sep 04, 2018	23.20	23.23	22.07	22.21	1,107,650	-1.15(-4.92%)
Aug 31, 2018		23.36	23.36	23.36	0	+0.41(+1.79%)
Aug 30, 2018	23.03	23.13	22.85	22.95	562,382	-0.06(-0.26%)
Aug 29, 2018	22.95	23.13	22.83	23.01	859,704	+0.11(+0.48%)
Aug 28, 2018	22.94	23.13	22.84	22.90	826,138	-0.01(-0.04%)
Aug 27, 2018	22.95	23.25	22.76	22.91	1,597,041	-0.04(-0.17%)
Aug 24, 2018	22.62	23.25	22.62	22.95	1,822,800	+0.41(+1.82%)
Aug 23, 2018	22.23	22.55	22.23	22.54	524,968	+0.26(+1.17%)
Aug 22, 2018	21.99	22.34	21.99	22.28	621,777	+0.29(+1.32%)
Aug 21, 2018	22.18	22.33	21.96	21.99	692,774	-0.01(-0.05%)
Aug 20, 2018	22.09	22.16	21.88	22.00	564,741	+0.02(+0.09%)
Aug 17, 2018	21.74	22.05	21.57	21.98	483,700	+0.24(+1.10%)
Aug 16, 2018	21.57	22.01	21.57	21.74	806,711	+0.24(+1.12%)
Aug 15, 2018	21.87	22.08	21.21	21.50	1,163,767	-0.49(-2.23%)
Aug 14, 2018	21.82	22.05	21.73	21.99	1,328,658	+0.15(+0.69%)
Aug 13, 2018	21.74	22.10	21.64	21.84	1,323,484	+0.27(+1.25%)
Aug 10, 2018	20.60	21.57	20.60	21.57	1,669,100	+0.89(+4.30%)
Aug 09, 2018	20.83	20.95	20.16	20.68	1,209,474	+0.72(+3.61%)
Aug 08, 2018	19.99	20.31	19.79	19.96	1,594,539	+0.00(+0.00%)
Aug 07, 2018	20.20	20.34	19.95	19.96	977,885	-0.12(-0.60%)
Aug 06, 2018	20.06	20.25	19.98	20.08	542,778	-0.02(-0.10%)
Aug 03, 2018	20.30	20.52	20.06	20.10	467,300	-0.18(-0.89%)
Aug 02, 2018	20.25	20.45	20.13	20.28	350,279	-0.11(-0.54%)
Aug 01, 2018	20.61	20.88	20.25	20.39	509,193	-0.19(-0.92%)
Jul 31, 2018	20.62	20.71	20.34	20.58	1,357,864	+0.08(+0.39%)
Jul 30, 2018	20.96	21.24	20.39	20.50	775,562	-0.51(-2.43%)
Jul 27, 2018	21.28	21.45	20.75	21.01	475,300	-0.14(-0.66%)
Jul 26, 2018	21.11	21.22	20.85	21.15	1,806,728	+0.09(+0.43%)
Jul 25, 2018	21.11	21.24	20.98	21.06	817,984	+0.06(+0.29%)
Jul 24, 2018	21.12	21.43	20.68	21.00	644,936	+0.03(+0.14%)
Jul 23, 2018	21.35	21.45	20.75	20.97	658,524	-0.38(-1.78%)
Jul 20, 2018	21.36	21.86	21.01	21.35	1,122,641	-0.05(-0.23%)
Jul 19, 2018	21.03	21.52	20.83	21.40	1,168,861	+0.39(+1.86%)
Jul 18, 2018	21.13	21.65	20.90	21.01	1,240,627	-0.13(-0.61%)
Jul 17, 2018	20.89	21.17	20.63	21.14	1,137,730	+0.23(+1.10%)
Jul 16, 2018	20.84	21.45	20.61	20.91	1,623,348	+0.05(+0.24%)
Jul 13, 2018	20.98	21.16	20.66	20.86	1,045,870	-0.12(-0.57%)
Jul 12, 2018	20.95	21.38	20.70	20.98	1,182,789	+0.04(+0.19%)
Jul 11, 2018	20.84	21.05	20.59	20.94	1,140,814	-0.11(-0.52%)
Jul 10, 2018	20.83	21.08	20.37	21.05	1,060,695	+0.20(+0.96%)
Jul 09, 2018	21.34	21.53	20.81	20.85	2,173,055	-0.46(-2.16%)
Jul 06, 2018	21.42	21.64	21.25	21.31	2,004,100	+0.05(+0.24%)
Jul 05, 2018	20.31	21.48	20.11	21.26	1,442,190	+1.15(+5.72%)
Jul 03, 2018		20.11	20.11	20.11	0	-0.73(-3.50%)

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.