Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	19.31	19.52	19.12	19.36	686,900	-0.01(-0.05%)
Sep 27, 2018	19.26	19.59	19.05	19.37	783,414	+0.12(+0.62%)
Sep 26, 2018	19.59	19.71	19.20	19.25	1,126,218	-0.46(-2.33%)
Sep 25, 2018	20.28	20.28	19.70	19.71	906,276	-0.56(-2.76%)
Sep 24, 2018	20.78	20.86	19.96	20.27	642,198	-0.65(-3.11%)
Sep 21, 2018	20.97	21.40	20.89	20.92	1,354,300	-0.01(-0.05%)
Sep 20, 2018	20.34	20.94	20.34	20.93	855,045	+0.83(+4.13%)
Sep 19, 2018	19.94	20.33	19.80	20.10	1,042,652	+0.25(+1.26%)
Sep 18, 2018	20.46	20.46	19.71	19.85	872,806	-0.63(-3.08%)
Sep 17, 2018	20.79	20.91	20.47	20.48	360,160	-0.31(-1.49%)
Sep 14, 2018	20.51	20.94	20.44	20.79	549,600	+0.37(+1.81%)
Sep 13, 2018	21.02	21.06	20.34	20.42	750,829	-0.56(-2.67%)
Sep 12, 2018	21.21	21.27	20.91	20.98	497,453	-0.30(-1.41%)
Sep 11, 2018	21.37	21.57	21.17	21.28	559,806	-0.19(-0.88%)
Sep 10, 2018	21.51	21.68	21.44	21.47	340,821	+0.11(+0.51%)
Sep 07, 2018	21.20	21.38	20.91	21.36	772,100	+0.12(+0.56%)
Sep 06, 2018	21.55	21.65	21.21	21.24	752,504	-0.23(-1.07%)
Sep 05, 2018	21.38	21.54	21.15	21.47	578,174	+0.01(+0.05%)
Sep 04, 2018	21.63	21.63	21.30	21.46	648,004	-0.20(-0.92%)
Aug 31, 2018		21.66	21.66	21.66	0	-0.03(-0.14%)
Aug 30, 2018	22.00	22.04	21.59	21.69	348,908	-0.32(-1.45%)
Aug 29, 2018	22.01	22.12	21.69	22.01	907,664	-0.03(-0.14%)
Aug 28, 2018	22.40	22.42	21.92	22.04	398,161	-0.24(-1.08%)
Aug 27, 2018	21.56	22.39	21.56	22.28	548,032	+0.76(+3.53%)
Aug 24, 2018	21.50	21.68	21.42	21.52	437,000	+0.08(+0.37%)
Aug 23, 2018	21.66	21.66	21.37	21.44	628,580	-0.16(-0.74%)
Aug 22, 2018	21.88	21.90	21.50	21.60	413,957	-0.42(-1.91%)
Aug 21, 2018	21.61	22.05	21.61	22.02	479,600	+0.41(+1.90%)
Aug 20, 2018	21.62	21.83	21.55	21.61	250,736	+0.03(+0.14%)
Aug 17, 2018	21.40	21.65	21.40	21.58	446,700	+0.07(+0.33%)
Aug 16, 2018	21.21	21.61	21.21	21.51	521,319	+0.46(+2.19%)
Aug 15, 2018	21.21	21.34	20.69	21.05	712,004	-0.37(-1.73%)
Aug 14, 2018	21.25	21.58	21.25	21.42	480,212	+0.20(+0.94%)
Aug 13, 2018	21.38	21.51	21.01	21.22	834,261	-0.17(-0.79%)
Aug 10, 2018	21.41	21.59	21.26	21.39	725,700	-0.14(-0.65%)
Aug 09, 2018	21.80	22.03	21.50	21.53	881,169	-0.31(-1.42%)
Aug 08, 2018	21.53	21.87	21.35	21.84	590,133	+0.00(+0.00%)
Aug 07, 2018	21.68	21.96	21.42	21.84	831,644	+0.27(+1.25%)
Aug 06, 2018	21.81	22.10	21.48	21.57	926,195	-0.37(-1.69%)
Aug 03, 2018	22.05	22.15	21.22	21.94	729,500	+0.00(+0.00%)
Aug 02, 2018	22.56	22.68	21.49	21.94	1,478,337	-0.78(-3.43%)
Aug 01, 2018	21.95	22.92	20.92	22.72	2,198,157	+2.12(+10.29%)
Jul 31, 2018	19.69	20.67	19.52	20.60	973,861	+1.11(+5.70%)
Jul 30, 2018	19.45	20.27	19.41	19.49	1,439,865	+0.17(+0.88%)
Jul 27, 2018	19.31	19.62	19.29	19.32	596,400	+0.08(+0.42%)
Jul 26, 2018	19.12	19.47	19.03	19.24	1,165,818	+0.10(+0.52%)
Jul 25, 2018	19.75	19.80	18.93	19.14	1,277,615	-0.63(-3.19%)
Jul 24, 2018	19.91	20.12	19.62	19.77	636,610	+0.00(+0.00%)
Jul 23, 2018	20.40	20.47	19.71	19.77	928,279	-0.64(-3.14%)
Jul 20, 2018	20.54	20.69	20.28	20.41	871,459	-0.34(-1.64%)
Jul 19, 2018	20.78	20.87	20.34	20.75	798,522	-0.04(-0.19%)
Jul 18, 2018	20.50	21.10	20.50	20.79	700,174	+0.30(+1.46%)
Jul 17, 2018	20.43	20.74	20.38	20.49	1,141,723	-0.04(-0.19%)
Jul 16, 2018	21.78	21.93	20.41	20.53	1,218,240	-1.24(-5.70%)
Jul 13, 2018	21.53	21.93	21.45	21.77	384,968	+0.23(+1.07%)
Jul 12, 2018	22.05	22.05	21.51	21.54	325,442	-0.32(-1.46%)
Jul 11, 2018	22.01	22.19	21.77	21.86	346,764	-0.48(-2.15%)
Jul 10, 2018	22.53	22.70	22.14	22.34	403,290	-0.12(-0.53%)
Jul 09, 2018	21.90	22.75	21.70	22.46	614,256	+0.61(+2.79%)
Jul 06, 2018	20.55	21.88	20.35	21.85	2,928,333	+1.30(+6.33%)
Jul 05, 2018	20.71	20.91	20.47	20.55	1,405,455	+0.15(+0.74%)
Jul 03, 2018		20.40	20.40	20.40	0	-0.05(-0.24%)

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.