Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	21.97	22.11	21.74	21.78	941,457	-0.22(-1.02%)
Sep 27, 2018	21.84	22.06	21.79	22.01	599,458	+0.23(+1.06%)
Sep 26, 2018	22.01	22.09	21.72	21.77	433,651	-0.24(-1.11%)
Sep 25, 2018	22.10	22.22	21.97	22.02	668,666	+0.09(+0.41%)
Sep 24, 2018	21.82	22.13	21.76	21.93	719,726	+0.40(+1.88%)
Sep 21, 2018	21.37	21.61	21.28	21.52	991,195	+0.18(+0.87%)
Sep 20, 2018	21.45	21.49	21.24	21.34	574,295	-0.03(-0.12%)
Sep 19, 2018	21.39	21.42	21.17	21.37	571,169	+0.00(+0.00%)
Sep 18, 2018	21.09	21.39	21.09	21.37	543,057	+0.31(+1.48%)
Sep 17, 2018	21.09	21.35	21.00	21.05	520,347	+0.03(+0.12%)
Sep 14, 2018	21.03	21.08	20.86	21.03	417,601	-0.04(-0.18%)
Sep 13, 2018	21.14	21.21	21.03	21.07	354,153	-0.11(-0.54%)
Sep 12, 2018	21.24	21.33	21.03	21.18	525,264	+0.06(+0.27%)
Sep 11, 2018	21.01	21.20	20.90	21.12	571,043	+0.11(+0.52%)
Sep 10, 2018	21.09	21.26	20.99	21.02	776,241	-0.03(-0.12%)
Sep 07, 2018	21.02	21.05	20.69	21.04	1,017,403	-0.13(-0.63%)
Sep 06, 2018	21.40	21.41	21.05	21.17	948,953	-0.21(-0.98%)
Sep 05, 2018	21.27	21.40	20.81	21.38	981,109	+0.10(+0.45%)
Sep 04, 2018	21.57	21.65	21.24	21.29	802,840	-0.45(-2.08%)
Aug 31, 2018		21.74	21.74	21.74	0	-0.34(-1.53%)
Aug 30, 2018	22.17	22.17	21.94	22.08	430,983	-0.10(-0.43%)
Aug 29, 2018	22.22	22.30	22.09	22.17	491,435	-0.04(-0.17%)
Aug 28, 2018	22.56	22.56	22.10	22.21	514,577	-0.22(-0.99%)
Aug 27, 2018	22.31	22.50	22.30	22.44	463,710	+0.15(+0.66%)
Aug 24, 2018	22.49	22.49	22.22	22.29	433,922	-0.05(-0.23%)
Aug 23, 2018	22.42	22.46	22.25	22.34	445,220	-0.13(-0.57%)
Aug 22, 2018	22.26	22.49	22.26	22.47	371,754	+0.29(+1.29%)
Aug 21, 2018	22.47	22.54	22.18	22.18	391,976	-0.20(-0.91%)
Aug 20, 2018	22.45	22.50	22.32	22.39	330,810	-0.03(-0.14%)
Aug 17, 2018	22.31	22.44	22.24	22.42	544,813	+0.20(+0.91%)
Aug 16, 2018	22.31	22.40	22.21	22.21	511,643	+0.01(+0.03%)
Aug 15, 2018	22.53	22.59	22.08	22.21	730,524	-0.53(-2.31%)
Aug 14, 2018	22.36	22.75	22.36	22.73	717,973	+0.44(+1.96%)
Aug 13, 2018	22.29	22.52	22.21	22.30	563,434	+0.04(+0.17%)
Aug 10, 2018	22.55	22.55	21.92	22.26	1,131,596	-0.21(-0.93%)
Aug 09, 2018	22.56	22.64	22.44	22.47	630,754	-0.09(-0.39%)
Aug 08, 2018	22.56	22.69	22.49	22.56	522,118	-0.04(-0.20%)
Aug 07, 2018	23.33	23.35	22.56	22.60	935,715	-0.65(-2.81%)
Aug 06, 2018	23.23	23.34	23.16	23.25	314,597	+0.06(+0.27%)
Aug 03, 2018	22.88	23.23	22.75	23.19	744,720	+0.42(+1.87%)
Aug 02, 2018	22.61	22.80	22.26	22.77	614,861	+0.05(+0.22%)
Aug 01, 2018	22.64	22.82	22.56	22.72	963,896	-0.02(-0.08%)
Jul 31, 2018	22.46	22.90	22.37	22.73	861,628	+0.30(+1.36%)
Jul 30, 2018	22.31	22.47	22.27	22.43	530,783	+0.27(+1.23%)
Jul 27, 2018	22.31	22.40	22.11	22.16	842,228	-0.18(-0.82%)
Jul 26, 2018	22.46	22.46	22.22	22.34	1,173,644	-0.13(-0.59%)
Jul 25, 2018	22.42	22.51	22.25	22.47	638,316	+0.19(+0.85%)
Jul 24, 2018	22.20	22.34	22.10	22.28	575,856	+0.18(+0.83%)
Jul 23, 2018	22.15	22.16	21.96	22.10	643,920	+0.02(+0.09%)
Jul 20, 2018	22.06	22.18	21.99	22.08	612,270	+0.06(+0.29%)
Jul 19, 2018	21.80	22.11	21.72	22.02	724,090	+0.19(+0.87%)
Jul 18, 2018	21.65	21.87	21.53	21.83	673,785	+0.16(+0.73%)
Jul 17, 2018	22.01	22.01	21.67	21.67	966,099	-0.45(-2.02%)
Jul 16, 2018	22.30	22.30	22.05	22.12	508,575	-0.24(-1.07%)
Jul 13, 2018	22.45	22.46	22.20	22.36	519,123	-0.10(-0.45%)
Jul 12, 2018	22.18	22.51	22.16	22.46	487,173	+0.35(+1.60%)
Jul 11, 2018			22.01	22.11	420,687	-0.30(-1.32%)
Jul 10, 2018	22.33	22.42	22.23	22.40	510,170	+0.11(+0.51%)
Jul 09, 2018	22.44	22.49	22.21	22.29	680,964	-0.02(-0.09%)
Jul 06, 2018	21.76	22.35	21.73	22.31	680,047	+0.53(+2.43%)
Jul 05, 2018	21.90	22.00	21.67	21.78	1,140,401	-0.08(-0.37%)
Jul 03, 2018		21.86	21.86	21.86	0	+0.04(+0.17%)

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.