Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	17.95	18.57	17.93	18.56	15,425,095	+0.57(+3.15%)
Sep 27, 2018	17.85	18.25	17.72	17.99	11,926,703	+0.21(+1.19%)
Sep 26, 2018	17.81	18.00	17.64	17.78	9,476,307	-0.10(-0.54%)
Sep 25, 2018	18.23	18.25	17.78	17.88	9,623,757	-0.28(-1.54%)
Sep 24, 2018	17.95	18.17	17.81	18.16	9,185,061	+0.03(+0.16%)
Sep 21, 2018	18.03	18.20	17.85	18.13	15,815,216	+0.00(+0.00%)
Sep 20, 2018	17.81	18.26	17.81	18.13	14,400,751	+0.38(+2.17%)
Sep 19, 2018	18.02	18.21	17.61	17.74	11,765,054	-0.20(-1.13%)
Sep 18, 2018	17.96	17.98	17.65	17.95	11,765,128	+0.21(+1.19%)
Sep 17, 2018	18.00	18.15	17.66	17.73	8,962,013	-0.51(-2.79%)
Sep 14, 2018	17.85	18.35	17.76	18.24	14,724,602	+0.41(+2.32%)
Sep 13, 2018	17.79	17.96	17.45	17.83	15,234,923	+0.20(+1.15%)
Sep 12, 2018	17.85	17.98	17.47	17.63	12,441,502	-0.45(-2.50%)
Sep 11, 2018	17.98	18.40	17.84	18.08	15,730,818	-0.22(-1.21%)
Sep 10, 2018	18.82	18.87	18.11	18.30	20,582,962	-0.40(-2.16%)
Sep 07, 2018	20.10	20.10	18.54	18.71	37,450,756	-0.01(-0.05%)
Sep 06, 2018	19.67	19.83	18.71	18.72	19,717,468	-0.98(-4.98%)
Sep 05, 2018	19.91	19.96	19.62	19.70	9,448,696	-0.21(-1.06%)
Sep 04, 2018	19.79	20.09	19.66	19.91	10,136,328	+0.02(+0.10%)
Aug 31, 2018		19.89	19.89	19.89	0	-0.16(-0.82%)
Aug 30, 2018	20.28	20.35	19.97	20.05	5,741,870	-0.21(-1.04%)
Aug 29, 2018	19.82	20.43	19.76	20.26	8,538,061	+0.46(+2.33%)
Aug 28, 2018	19.74	19.88	19.57	19.80	9,438,698	+0.10(+0.49%)
Aug 27, 2018	19.85	20.12	19.70	19.71	8,031,324	+0.00(+0.00%)
Aug 24, 2018	19.65	19.75	19.55	19.71	3,839,143	+0.24(+1.24%)
Aug 23, 2018	19.68	19.86	19.44	19.47	5,179,404	-0.19(-0.98%)
Aug 22, 2018	19.44	19.76	19.35	19.66	3,729,924	+0.13(+0.69%)
Aug 21, 2018	19.20	19.61	19.09	19.52	7,651,264	+0.44(+2.32%)
Aug 20, 2018	19.14	19.32	18.73	19.08	9,468,370	+0.06(+0.30%)
Aug 17, 2018	19.61	19.61	18.96	19.02	12,828,995	-0.47(-2.42%)
Aug 16, 2018	19.43	19.62	19.29	19.49	8,509,381	+0.17(+0.90%)
Aug 15, 2018	19.50	19.66	19.13	19.32	9,797,433	-0.38(-1.95%)
Aug 14, 2018	20.06	20.11	19.69	19.71	8,116,103	-0.29(-1.44%)
Aug 13, 2018	20.11	20.27	19.98	19.99	5,916,606	-0.12(-0.57%)
Aug 10, 2018	20.34	20.52	20.01	20.11	6,436,073	-0.75(-3.60%)
Aug 09, 2018	21.18	21.21	20.84	20.86	3,338,251	-0.39(-1.86%)
Aug 08, 2018	21.27	21.40	21.15	21.25	4,979,413	-0.07(-0.32%)
Aug 07, 2018	21.11	21.33	21.00	21.32	5,296,246	+0.31(+1.46%)
Aug 06, 2018	20.46	21.04	20.43	21.01	4,929,251	+0.46(+2.25%)
Aug 03, 2018	20.68	20.81	20.37	20.55	7,031,758	-0.19(-0.93%)
Aug 02, 2018	20.20	20.75	20.17	20.75	4,782,617	+0.36(+1.75%)
Aug 01, 2018	20.49	20.79	20.28	20.39	9,177,773	-0.11(-0.52%)
Jul 31, 2018	20.58	20.80	20.24	20.49	7,262,528	+0.07(+0.33%)
Jul 30, 2018	20.96	21.05	20.19	20.43	5,602,787	-0.41(-1.98%)
Jul 27, 2018	21.21	21.50	20.72	20.84	10,057,073	-0.38(-1.77%)
Jul 26, 2018	20.82	21.27	20.82	21.22	9,565,440	+0.35(+1.66%)
Jul 25, 2018	20.70	20.96	20.39	20.87	8,068,624	+0.14(+0.70%)
Jul 24, 2018	21.14	21.35	20.63	20.73	7,859,039	-0.18(-0.87%)
Jul 23, 2018	20.88	21.06	20.53	20.91	8,404,793	-0.12(-0.55%)
Jul 20, 2018	20.82	21.27	20.64	21.02	8,116,981	+0.14(+0.69%)
Jul 19, 2018	20.75	20.91	20.49	20.88	9,091,062	+0.12(+0.60%)
Jul 18, 2018	20.87	21.06	20.55	20.75	7,294,448	-0.12(-0.55%)
Jul 17, 2018	20.22	20.95	20.13	20.87	11,648,982	+0.53(+2.60%)
Jul 16, 2018	21.02	21.13	20.33	20.34	11,212,034	-0.68(-3.25%)
Jul 13, 2018	21.20	21.33	20.90	21.02	7,954,725	-0.27(-1.26%)
Jul 12, 2018		21.41	20.92	21.29	11,348,018	+0.38(+1.84%)
Jul 11, 2018	21.30	21.54	20.89	20.91	12,635,585	-0.88(-4.06%)
Jul 10, 2018	21.36	22.04	21.35	21.79	30,292,522	+0.63(+2.95%)
Jul 09, 2018	21.03	21.19	20.72	21.17	12,000,122	+0.37(+1.76%)
Jul 06, 2018	20.40	20.92	20.29	20.80	8,227,919	+0.34(+1.64%)
Jul 05, 2018	20.32	20.47	20.07	20.47	10,719,210	+0.31(+1.52%)
Jul 03, 2018		20.16	20.16	20.16	0	-0.43(-2.10%)

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.