Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	17.14	17.50	17.06	17.43	6,268,700	+0.27(+1.57%)
Sep 27, 2018	17.18	17.25	17.10	17.16	6,672,881	+0.01(+0.06%)
Sep 26, 2018	17.43	17.52	17.05	17.15	4,035,911	-0.33(-1.89%)
Sep 25, 2018	17.61	17.72	17.47	17.48	2,811,939	-0.12(-0.68%)
Sep 24, 2018	17.75	17.82	17.52	17.60	2,585,432	-0.06(-0.34%)
Sep 21, 2018	17.55	17.92	17.54	17.66	8,771,400	+0.18(+1.03%)
Sep 20, 2018	17.51	17.64	17.42	17.48	3,761,204	-0.07(-0.40%)
Sep 19, 2018	17.46	17.61	17.36	17.55	2,598,357	+0.15(+0.86%)
Sep 18, 2018	17.38	17.51	17.26	17.40	5,665,173	+0.08(+0.46%)
Sep 17, 2018	17.48	17.58	17.25	17.32	3,560,108	-0.15(-0.86%)
Sep 14, 2018	17.55	17.56	17.26	17.47	7,176,700	-0.09(-0.51%)
Sep 13, 2018	17.72	17.76	17.45	17.56	5,075,686	-0.17(-0.96%)
Sep 12, 2018	17.75	17.84	17.64	17.73	7,044,899	+0.10(+0.57%)
Sep 11, 2018	17.67	17.82	17.60	17.63	4,721,677	-0.03(-0.17%)
Sep 10, 2018	17.44	17.68	17.34	17.66	4,005,341	+0.30(+1.73%)
Sep 07, 2018	17.37	17.46	17.21	17.36	7,131,400	-0.15(-0.86%)
Sep 06, 2018	17.74	17.86	17.32	17.51	5,604,425	-0.29(-1.63%)
Sep 05, 2018	17.75	17.87	17.37	17.80	3,965,193	+0.04(+0.23%)
Sep 04, 2018	17.60	17.83	17.50	17.76	4,848,243	+0.26(+1.49%)
Aug 31, 2018		17.50	17.50	17.50	0	-0.08(-0.46%)
Aug 30, 2018	17.76	17.80	17.55	17.58	3,105,792	-0.18(-1.01%)
Aug 29, 2018	17.74	17.91	17.57	17.76	4,519,217	+0.02(+0.11%)
Aug 28, 2018	18.14	18.14	17.70	17.74	4,088,615	-0.40(-2.21%)
Aug 27, 2018	18.27	18.28	18.05	18.14	5,543,674	-0.14(-0.77%)
Aug 24, 2018	18.24	18.32	18.09	18.28	2,886,800	+0.13(+0.72%)
Aug 23, 2018	18.26	18.32	18.08	18.15	2,734,727	-0.11(-0.60%)
Aug 22, 2018	18.16	18.38	18.12	18.26	4,121,590	+0.15(+0.83%)
Aug 21, 2018	18.22	18.38	18.08	18.11	5,343,607	-0.07(-0.39%)
Aug 20, 2018	17.95	18.29	17.85	18.18	5,906,721	+0.26(+1.45%)
Aug 17, 2018	17.49	17.97	17.46	17.92	7,064,400	+0.52(+2.99%)
Aug 16, 2018	17.50	17.50	17.00	17.40	7,354,868	+0.02(+0.12%)
Aug 15, 2018	17.48	17.65	17.05	17.38	6,052,440	-0.21(-1.19%)
Aug 14, 2018	17.58	17.71	17.46	17.59	5,608,756	+0.18(+1.03%)
Aug 13, 2018	18.13	18.15	17.35	17.41	8,533,097	-0.70(-3.87%)
Aug 10, 2018	18.36	18.52	18.05	18.11	8,489,100	-0.17(-0.93%)
Aug 09, 2018	18.39	18.69	18.18	18.28	9,638,112	-0.17(-0.92%)
Aug 08, 2018	18.48	18.65	18.27	18.45	9,126,947	-0.05(-0.27%)
Aug 07, 2018	19.01	19.08	18.44	18.50	8,320,255	-0.47(-2.48%)
Aug 06, 2018	18.97	19.19	18.86	18.97	7,838,774	+0.05(+0.26%)
Aug 03, 2018	18.74	19.00	18.58	18.92	13,775,900	-0.03(-0.16%)
Aug 02, 2018	18.06	18.99	18.03	18.95	34,726,736	+0.52(+2.82%)
Aug 01, 2018	18.09	18.52	18.07	18.43	2,681,989	+0.22(+1.21%)
Jul 31, 2018	18.15	18.27	18.05	18.21	1,922,469	+0.04(+0.22%)
Jul 30, 2018	18.05	18.29	18.05	18.17	3,800,823	+0.15(+0.83%)
Jul 27, 2018	18.24	18.33	17.89	18.02	2,997,800	-0.22(-1.21%)
Jul 26, 2018	17.96	18.37	17.89	18.24	3,874,529	+0.26(+1.45%)
Jul 25, 2018	17.71	18.03	17.67	17.98	3,003,640	+0.27(+1.52%)
Jul 24, 2018	17.90	18.11	17.66	17.71	3,503,553	-0.15(-0.84%)
Jul 23, 2018	17.78	17.90	17.76	17.86	3,629,128	+0.19(+1.08%)
Jul 20, 2018	17.76	17.85	17.57	17.67	1,689,100	-0.03(-0.17%)
Jul 19, 2018	17.51	17.81	17.32	17.70	4,715,463	+0.54(+3.15%)
Jul 18, 2018	17.07	17.56	17.02	17.16	3,491,227	+0.08(+0.47%)
Jul 17, 2018	16.97	17.10	16.78	17.08	4,263,451	+0.03(+0.18%)
Jul 16, 2018	17.16	17.28	16.98	17.05	2,399,179	-0.19(-1.10%)
Jul 13, 2018	17.38	17.41	17.21	17.24	1,697,332	-0.16(-0.92%)
Jul 12, 2018	17.62	17.64	17.18	17.40	2,399,645	-0.12(-0.68%)
Jul 11, 2018	17.51	17.58	17.40	17.52	1,632,787	-0.12(-0.68%)
Jul 10, 2018	17.69	17.73	17.54	17.64	2,006,731	+0.02(+0.11%)
Jul 09, 2018	17.80	17.82	17.56	17.62	1,721,473	-0.11(-0.62%)
Jul 06, 2018	17.54	17.83	17.44	17.73	1,115,702	+0.13(+0.74%)
Jul 05, 2018	17.46	17.74	17.45	17.60	1,948,659	+0.22(+1.27%)
Jul 03, 2018		17.38	17.38	17.38	0	+0.15(+0.87%)

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.