Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	20.02	20.18	19.97	20.02	1,184,297	+0.11(+0.57%)
Sep 27, 2018	19.92	20.06	19.89	19.91	1,290,295	+0.13(+0.66%)
Sep 26, 2018	19.79	20.03	19.75	19.78	1,581,118	-0.02(-0.09%)
Sep 25, 2018	19.79	19.84	19.72	19.80	1,084,120	+0.00(+0.00%)
Sep 24, 2018	19.82	19.85	19.72	19.80	781,745	-0.45(-2.24%)
Sep 21, 2018	20.15	20.29	20.14	20.25	1,949,662	-0.06(-0.30%)
Sep 20, 2018	20.19	20.31	20.14	20.31	1,602,599	+0.45(+2.28%)
Sep 19, 2018	19.76	19.88	19.74	19.86	1,052,759	+0.28(+1.42%)
Sep 18, 2018	19.36	19.60	19.36	19.58	1,052,398	+0.28(+1.45%)
Sep 17, 2018	19.43	19.54	19.24	19.30	1,435,170	-0.58(-2.94%)
Sep 14, 2018	19.95	20.08	19.77	19.88	1,553,329	+0.02(+0.09%)
Sep 13, 2018	19.88	20.06	19.81	19.87	1,633,892	+0.29(+1.47%)
Sep 12, 2018	19.30	19.74	19.30	19.58	2,162,601	+0.07(+0.36%)
Sep 11, 2018	19.12	19.51	19.07	19.51	1,005,283	+0.24(+1.22%)
Sep 10, 2018	19.55	19.55	19.24	19.27	1,605,334	-0.09(-0.45%)
Sep 07, 2018	19.39	19.57	19.31	19.36	1,735,034	+0.22(+1.14%)
Sep 06, 2018	19.09	19.17	18.96	19.14	1,726,513	+0.50(+2.66%)
Sep 05, 2018	18.84	18.84	18.54	18.65	2,425,176	-0.85(-4.34%)
Sep 04, 2018	19.69	19.69	19.44	19.49	1,860,115	-0.88(-4.32%)
Aug 31, 2018		20.37	20.37	20.37	0	+0.03(+0.13%)
Aug 30, 2018	20.52	20.56	20.30	20.35	1,964,556	-0.69(-3.27%)
Aug 29, 2018	20.90	21.10	20.85	21.04	1,155,054	+0.12(+0.58%)
Aug 28, 2018	21.04	21.04	20.82	20.91	1,425,110	-0.13(-0.62%)
Aug 27, 2018	20.87	21.15	20.87	21.04	1,081,585	+0.23(+1.09%)
Aug 24, 2018	20.63	20.96	20.63	20.82	1,418,770	+0.37(+1.83%)
Aug 23, 2018	20.67	20.68	20.42	20.44	1,543,188	-0.20(-0.97%)
Aug 22, 2018	20.58	20.75	20.56	20.64	833,844	+0.08(+0.38%)
Aug 21, 2018	20.41	20.61	20.41	20.56	1,044,572	+0.30(+1.46%)
Aug 20, 2018	20.09	20.27	20.09	20.27	769,172	+0.34(+1.71%)
Aug 17, 2018	19.59	19.95	19.57	19.93	930,552	+0.17(+0.84%)
Aug 16, 2018	19.75	19.86	19.68	19.76	1,209,053	+0.13(+0.67%)
Aug 15, 2018	19.56	19.68	19.40	19.63	2,191,850	-0.10(-0.53%)
Aug 14, 2018	19.76	19.81	19.66	19.74	1,281,384	-0.12(-0.61%)
Aug 13, 2018	20.06	20.15	19.78	19.86	2,672,808	-1.06(-5.08%)
Aug 10, 2018	21.07	21.11	20.73	20.92	1,721,498	-0.37(-1.72%)
Aug 09, 2018	21.27	21.42	21.25	21.29	608,185	-0.03(-0.16%)
Aug 08, 2018	21.33	21.38	21.21	21.32	904,036	-0.13(-0.61%)
Aug 07, 2018	21.41	21.55	21.34	21.45	1,507,943	+0.06(+0.29%)
Aug 06, 2018	21.33	21.44	21.29	21.39	543,320	+0.33(+1.57%)
Aug 03, 2018	21.00	21.12	20.92	21.06	1,036,661	+0.09(+0.42%)
Aug 02, 2018	20.91	21.06	20.74	20.97	1,216,219	-0.14(-0.66%)
Aug 01, 2018	20.98	21.19	20.97	21.11	1,162,397	+0.39(+1.89%)
Jul 31, 2018	20.71	20.81	20.62	20.72	2,274,186	-0.39(-1.86%)
Jul 30, 2018	21.05	21.22	21.05	21.11	849,919	+0.09(+0.41%)
Jul 27, 2018	21.02	21.10	20.90	21.03	1,012,686	+0.31(+1.47%)
Jul 26, 2018	20.80	20.80	20.65	20.72	1,029,064	-0.22(-1.04%)
Jul 25, 2018	20.88	20.94	20.69	20.94	1,319,271	+0.25(+1.22%)
Jul 24, 2018	20.71	20.79	20.66	20.69	1,548,031	+0.24(+1.15%)
Jul 23, 2018	20.43	20.54	20.39	20.45	942,724	+0.12(+0.60%)
Jul 20, 2018	20.27	20.44	20.21	20.33	920,159	+0.15(+0.73%)
Jul 19, 2018	20.15	20.30	20.03	20.18	954,809	-0.27(-1.32%)
Jul 18, 2018	20.38	20.49	20.28	20.45	812,195	+0.15(+0.73%)
Jul 17, 2018	20.08	20.35	20.07	20.30	1,000,616	+0.17(+0.82%)
Jul 16, 2018	20.32	20.39	20.07	20.14	1,302,711	-0.39(-1.91%)
Jul 13, 2018	20.52	20.59	20.49	20.53	962,944	-0.02(-0.08%)
Jul 12, 2018	20.56	20.58	20.47	20.55	1,104,425	+0.17(+0.86%)
Jul 11, 2018	20.47	20.58	20.34	20.37	1,310,963	-0.14(-0.68%)
Jul 10, 2018	20.52	20.56	20.40	20.51	1,909,372	+0.04(+0.21%)
Jul 09, 2018	20.34	20.49	20.21	20.47	2,369,185	+0.50(+2.49%)
Jul 06, 2018	19.58	20.02	19.54	19.97	2,270,809	+0.33(+1.69%)
Jul 05, 2018	19.59	19.85	19.57	19.64	916,120	+0.50(+2.60%)
Jul 03, 2018		19.14	19.14	19.14	0	-0.68(-3.43%)

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.