Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	19.14	19.47	18.94	19.02	1,244,371	-0.08(-0.43%)
Sep 27, 2018	18.90	19.26	18.90	19.10	1,374,724	+0.16(+0.87%)
Sep 26, 2018	18.94	19.02	18.77	18.94	524,746	+0.08(+0.43%)
Sep 25, 2018	18.85	19.10	18.81	18.85	680,361	-0.04(-0.22%)
Sep 24, 2018	19.10	19.10	18.57	18.90	689,734	-0.20(-1.07%)
Sep 21, 2018	18.81	19.26	18.81	19.10	416,213	+0.29(+1.53%)
Sep 20, 2018	19.02	19.26	18.77	18.81	811,206	-0.04(-0.22%)
Sep 19, 2018	18.36	19.02	18.36	18.85	1,704,391	+0.57(+3.14%)
Sep 18, 2018	17.75	18.32	17.71	18.28	1,257,409	+0.57(+3.24%)
Sep 17, 2018	17.63	17.85	17.50	17.71	927,290	+0.04(+0.23%)
Sep 14, 2018	17.42	17.79	17.22	17.67	592,970	+0.33(+1.89%)
Sep 13, 2018	17.17	17.71	17.17	17.34	1,120,842	+0.08(+0.48%)
Sep 12, 2018	17.22	17.50	17.13	17.26	556,077	+0.00(+0.00%)
Sep 11, 2018	17.22	17.38	17.13	17.26	582,859	-0.04(-0.24%)
Sep 10, 2018	17.34	17.34	17.01	17.30	1,363,686	+0.04(+0.24%)
Sep 07, 2018	17.17	17.38	17.09	17.26	426,826	+0.04(+0.24%)
Sep 06, 2018	17.34	17.38	17.05	17.22	498,789	-0.12(-0.71%)
Sep 05, 2018	17.46	17.54	17.26	17.34	390,411	-0.08(-0.47%)
Sep 04, 2018	17.46	17.63	17.34	17.42	551,991	-0.04(-0.23%)
Aug 31, 2018		17.46	17.46	17.46	0	-0.29(-1.62%)
Aug 30, 2018	17.87	17.99	17.63	17.75	797,448	-0.12(-0.69%)
Aug 29, 2018	17.71	18.08	17.65	17.87	941,335	+0.20(+1.16%)
Aug 28, 2018	17.42	17.79	17.34	17.67	724,529	+0.25(+1.41%)
Aug 27, 2018	17.34	17.46	17.22	17.42	770,240	+0.20(+1.19%)
Aug 24, 2018	17.46	17.54	17.22	17.22	294,228	-0.25(-1.41%)
Aug 23, 2018	17.46	17.58	17.38	17.46	200,418	-0.08(-0.47%)
Aug 22, 2018	17.22	17.54	17.22	17.54	401,643	+0.29(+1.66%)
Aug 21, 2018	17.79	17.91	17.22	17.26	628,898	+0.08(+0.48%)
Aug 20, 2018	17.05	17.34	17.01	17.17	577,510	+0.12(+0.72%)
Aug 17, 2018	17.17	17.26	16.97	17.05	777,778	+0.00(+0.00%)
Aug 16, 2018	17.34	17.50	17.01	17.05	885,670	-0.12(-0.72%)
Aug 15, 2018	17.79	17.83	17.13	17.17	886,074	-0.74(-4.12%)
Aug 14, 2018	17.46	17.99	17.42	17.91	565,539	+0.41(+2.34%)
Aug 13, 2018	17.30	17.58	17.30	17.50	375,093	+0.20(+1.18%)
Aug 10, 2018	17.17	17.34	17.11	17.30	330,824	+0.08(+0.48%)
Aug 09, 2018	17.17	17.30	17.13	17.22	227,441	+0.00(+0.00%)
Aug 08, 2018	17.22	17.34	17.13	17.22	236,974	-0.04(-0.24%)
Aug 07, 2018	17.22	17.46	17.22	17.26	863,926	+0.00(+0.00%)
Aug 06, 2018	17.13	17.46	17.01	17.26	568,225	+0.08(+0.48%)
Aug 03, 2018	17.09	17.31	16.97	17.17	863,777	-0.25(-1.41%)
Aug 02, 2018	17.67	17.75	16.76	17.42	1,469,312	+0.29(+1.67%)
Aug 01, 2018	17.42	17.75	17.13	17.13	410,401	-0.37(-2.11%)
Jul 31, 2018	17.17	17.95	17.05	17.50	900,947	+0.33(+1.91%)
Jul 30, 2018	17.17	17.26	17.01	17.17	361,647	+0.04(+0.24%)
Jul 27, 2018	17.01	17.26	16.93	17.13	1,011,013	+0.04(+0.24%)
Jul 26, 2018	17.26	17.26	16.89	17.09	543,252	-0.21(-1.19%)
Jul 25, 2018	17.34	17.50	17.26	17.30	250,635	+0.00(+0.00%)
Jul 24, 2018	17.67	17.77	17.30	17.30	438,974	-0.33(-1.86%)
Jul 23, 2018	17.54	17.79	17.54	17.63	467,015	-0.04(-0.23%)
Jul 20, 2018	17.30	18.08	17.26	17.67	565,008	+0.33(+1.89%)
Jul 19, 2018	17.50	17.71	17.26	17.34	905,216	-0.16(-0.94%)
Jul 18, 2018	17.38	17.67	17.30	17.50	833,764	+0.12(+0.71%)
Jul 17, 2018	17.75	17.85	17.30	17.38	1,269,897	-0.33(-1.85%)
Jul 16, 2018	17.63	17.87	17.34	17.71	628,902	+0.12(+0.70%)
Jul 13, 2018	17.13	17.75	17.13	17.58	802,422	+0.37(+2.14%)
Jul 12, 2018	17.13	17.34	17.09	17.22	1,090,184	+0.16(+0.96%)
Jul 11, 2018	17.05	17.38	16.93	17.05	2,365,217	-0.29(-1.66%)
Jul 10, 2018	17.63	17.75	17.34	17.34	910,881	-0.25(-1.40%)
Jul 09, 2018	17.42	17.91	17.38	17.58	661,770	+0.25(+1.42%)
Jul 06, 2018	17.30	17.67	17.22	17.34	457,782	-0.04(-0.24%)
Jul 05, 2018	17.46	17.83	17.26	17.38	487,619	+0.08(+0.47%)
Jul 03, 2018		17.30	17.30	17.30	0	+0.08(+0.48%)

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.