Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	20.29	20.58	20.22	20.32	2,352,545	-0.02(-0.11%)
Sep 27, 2018	20.30	20.46	20.12	20.35	1,605,738	+0.04(+0.19%)
Sep 26, 2018	20.66	20.73	20.28	20.31	1,256,630	-0.33(-1.58%)
Sep 25, 2018	20.69	20.77	20.51	20.64	967,857	-0.02(-0.08%)
Sep 24, 2018	21.20	21.27	20.47	20.65	2,073,812	-0.54(-2.53%)
Sep 21, 2018	21.49	21.59	21.11	21.19	7,632,471	-0.34(-1.59%)
Sep 20, 2018	21.03	21.54	21.01	21.53	1,885,942	+0.65(+3.13%)
Sep 19, 2018	20.85	21.20	20.77	20.88	1,849,093	+0.05(+0.26%)
Sep 18, 2018	20.96	21.01	20.67	20.82	1,759,619	-0.23(-1.07%)
Sep 17, 2018	21.20	21.34	21.03	21.05	1,218,413	-0.20(-0.95%)
Sep 14, 2018	21.06	21.38	21.03	21.25	1,469,794	+0.19(+0.92%)
Sep 13, 2018	21.16	21.24	20.91	21.06	2,532,418	+0.03(+0.15%)
Sep 12, 2018	21.42	21.51	21.01	21.03	5,756,747	-0.52(-2.42%)
Sep 11, 2018	21.65	21.73	21.45	21.55	969,847	-0.14(-0.65%)
Sep 10, 2018	21.88	22.00	21.59	21.69	1,056,170	-0.22(-0.99%)
Sep 07, 2018	21.85	22.10	21.66	21.90	2,012,887	+0.02(+0.07%)
Sep 06, 2018	21.89	22.04	21.61	21.89	1,250,304	+0.04(+0.18%)
Sep 05, 2018	22.11	22.27	21.78	21.85	1,131,362	-0.30(-1.33%)
Sep 04, 2018	21.92	22.19	21.79	22.15	1,055,013	+0.16(+0.74%)
Aug 31, 2018		21.98	21.98	21.98	0	+0.26(+1.18%)
Aug 30, 2018	21.59	21.88	21.35	21.73	1,054,487	+0.11(+0.50%)
Aug 29, 2018	21.90	21.90	21.56	21.62	842,968	-0.23(-1.06%)
Aug 28, 2018	22.03	22.04	21.72	21.85	620,675	-0.13(-0.60%)
Aug 27, 2018	22.06	22.26	21.96	21.98	1,261,739	-0.02(-0.11%)
Aug 24, 2018	22.28	22.37	21.78	22.00	1,293,835	-0.25(-1.11%)
Aug 23, 2018	22.29	22.37	21.99	22.25	750,050	-0.08(-0.35%)
Aug 22, 2018	22.22	22.40	22.22	22.33	866,448	+0.11(+0.49%)
Aug 21, 2018	22.00	22.36	21.76	22.22	1,478,178	+0.36(+1.63%)
Aug 20, 2018	22.03	22.13	21.69	21.86	738,038	-0.16(-0.74%)
Aug 17, 2018	21.70	22.41	21.54	22.03	862,298	+0.32(+1.46%)
Aug 16, 2018	21.32	21.76	21.30	21.71	1,011,617	+0.48(+2.26%)
Aug 15, 2018	21.60	21.80	21.17	21.23	1,417,818	-0.50(-2.28%)
Aug 14, 2018	21.59	21.99	21.59	21.73	942,457	+0.15(+0.68%)
Aug 13, 2018	21.68	21.76	21.48	21.58	898,261	-0.10(-0.46%)
Aug 10, 2018	21.63	21.83	21.53	21.68	669,786	-0.17(-0.78%)
Aug 09, 2018	21.69	21.89	21.65	21.85	1,491,171	+0.11(+0.50%)
Aug 08, 2018	21.41	21.76	21.30	21.74	1,114,648	+0.33(+1.55%)
Aug 07, 2018	21.26	21.66	21.22	21.41	1,730,605	+0.24(+1.13%)
Aug 06, 2018	21.36	21.42	21.11	21.17	1,094,663	-0.23(-1.09%)
Aug 03, 2018	21.73	21.83	21.35	21.40	2,378,751	-0.24(-1.11%)
Aug 02, 2018	21.17	21.71	21.17	21.64	1,720,816	+0.37(+1.75%)
Aug 01, 2018	21.11	21.37	21.08	21.27	1,799,298	+0.19(+0.92%)
Jul 31, 2018	21.55	21.63	21.03	21.08	3,330,446	-0.42(-1.94%)
Jul 30, 2018	21.57	21.76	21.46	21.49	1,773,749	-0.09(-0.43%)
Jul 27, 2018	21.83	21.85	21.36	21.59	3,760,832	-0.23(-1.06%)
Jul 26, 2018	21.93	22.14	21.77	21.82	2,390,502	-0.10(-0.46%)
Jul 25, 2018	21.87	22.21	21.83	21.92	8,267,062	-0.08(-0.35%)
Jul 24, 2018	22.17	22.52	21.92	22.00	2,702,121	-0.23(-1.04%)
Jul 23, 2018	22.69	22.99	22.07	22.23	3,117,978	-0.65(-2.84%)
Jul 20, 2018	22.93	23.13	22.72	22.88	1,022,815	+0.02(+0.07%)
Jul 19, 2018	22.82	23.01	22.50	22.86	1,092,839	-0.06(-0.27%)
Jul 18, 2018	22.55	22.95	22.55	22.93	1,117,142	+0.31(+1.37%)
Jul 17, 2018	22.41	22.79	22.41	22.62	1,051,022	+0.12(+0.52%)
Jul 16, 2018	22.32	22.58	22.27	22.50	741,442	+0.31(+1.40%)
Jul 13, 2018	22.24	22.45	22.06	22.19	935,864	-0.20(-0.90%)
Jul 12, 2018	22.76	22.76	22.05	22.39	1,087,558	-0.19(-0.82%)
Jul 11, 2018	22.60	22.82	22.54	22.58	1,030,828	-0.21(-0.92%)
Jul 10, 2018	23.03	23.20	22.48	22.79	877,446	-0.12(-0.51%)
Jul 09, 2018	22.41	22.93	22.41	22.90	910,517	+0.60(+2.67%)
Jul 06, 2018	22.19	22.46	22.05	22.31	547,350	+0.07(+0.31%)
Jul 05, 2018	22.30	22.45	22.11	22.24	722,205	+0.05(+0.21%)
Jul 03, 2018		22.19	22.19	22.19	0	-0.06(-0.28%)

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.