Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	17.44	17.82	17.42	17.70	9,614,219	+0.26(+1.48%)
Sep 27, 2018	17.32	17.79	17.31	17.44	10,934,933	+0.13(+0.77%)
Sep 26, 2018	17.59	17.66	17.16	17.31	18,629,780	-0.27(-1.52%)
Sep 25, 2018	18.17	18.27	17.45	17.57	34,753,192	-1.54(-8.08%)
Sep 24, 2018	19.15	19.31	18.94	19.12	8,293,288	-0.03(-0.17%)
Sep 21, 2018	18.88	19.25	18.80	19.15	31,561,702	+0.31(+1.64%)
Sep 20, 2018	19.02	19.04	18.53	18.84	13,857,057	-0.14(-0.75%)
Sep 19, 2018	19.35	19.39	18.96	18.98	9,753,766	-0.35(-1.81%)
Sep 18, 2018	19.02	19.39	19.00	19.33	8,722,643	+0.32(+1.67%)
Sep 17, 2018	19.03	19.28	18.93	19.02	7,886,321	+0.03(+0.18%)
Sep 14, 2018	18.99	19.04	18.56	18.98	9,233,177	+0.08(+0.40%)
Sep 13, 2018	19.20	19.20	18.84	18.91	8,026,658	-0.24(-1.26%)
Sep 12, 2018	18.79	19.23	18.72	19.15	9,754,701	+0.36(+1.91%)
Sep 11, 2018	18.27	18.98	18.22	18.79	13,187,192	+0.58(+3.21%)
Sep 10, 2018	18.44	18.46	18.12	18.21	7,941,117	-0.11(-0.59%)
Sep 07, 2018	18.30	18.72	18.21	18.32	7,790,942	-0.05(-0.27%)
Sep 06, 2018	18.18	18.41	18.12	18.37	14,110,374	+0.29(+1.62%)
Sep 05, 2018	17.92	18.14	17.88	18.07	10,070,299	+0.13(+0.70%)
Sep 04, 2018	17.83	18.02	17.58	17.95	13,993,088	+0.12(+0.66%)
Aug 31, 2018		17.83	17.83	17.83	0	-0.27(-1.48%)
Aug 30, 2018	18.22	18.27	17.82	18.10	16,579,484	-0.10(-0.55%)
Aug 29, 2018	18.37	18.42	17.95	18.20	21,453,080	-0.13(-0.71%)
Aug 28, 2018	18.65	18.74	18.30	18.33	15,923,766	-0.30(-1.62%)
Aug 27, 2018	18.57	18.74	18.50	18.63	12,284,069	+0.10(+0.53%)
Aug 24, 2018	18.62	18.74	18.52	18.53	13,027,895	-0.05(-0.26%)
Aug 23, 2018	18.31	18.74	18.25	18.58	13,399,878	+0.32(+1.74%)
Aug 22, 2018	18.90	18.94	18.20	18.26	25,141,498	-1.27(-6.51%)
Aug 21, 2018	19.45	19.71	19.34	19.54	15,440,996	+0.10(+0.50%)
Aug 20, 2018	19.21	19.47	19.09	19.44	13,371,280	+0.31(+1.62%)
Aug 17, 2018	18.89	19.37	18.83	19.13	12,953,383	+0.12(+0.64%)
Aug 16, 2018	18.48	19.06	18.46	19.01	18,993,950	+0.70(+3.83%)
Aug 15, 2018	18.30	18.60	17.99	18.30	15,826,494	+0.09(+0.49%)
Aug 14, 2018	17.85	18.37	17.85	18.22	15,190,876	+0.39(+2.19%)
Aug 13, 2018	17.49	17.95	17.42	17.82	18,665,424	+0.41(+2.34%)
Aug 10, 2018	16.96	17.61	16.95	17.42	20,147,266	+0.33(+1.96%)
Aug 09, 2018	15.85	17.21	15.83	17.08	39,669,420	+1.98(+13.11%)
Aug 08, 2018	15.19	15.27	14.99	15.10	10,193,274	-0.08(-0.54%)
Aug 07, 2018	15.27	15.31	15.12	15.18	12,464,640	-0.05(-0.32%)
Aug 06, 2018	15.32	15.39	15.18	15.23	8,200,073	-0.11(-0.69%)
Aug 03, 2018	15.31	15.54	15.28	15.34	5,499,630	+0.08(+0.53%)
Aug 02, 2018	15.07	15.37	14.95	15.26	6,430,574	+0.13(+0.86%)
Aug 01, 2018	15.29	15.49	15.13	15.13	8,158,805	-0.16(-1.07%)
Jul 31, 2018	15.23	15.46	15.13	15.29	9,559,938	+0.11(+0.70%)
Jul 30, 2018	15.03	15.23	14.98	15.18	9,332,358	+0.22(+1.47%)
Jul 27, 2018	15.10	15.23	14.88	14.96	6,538,130	-0.02(-0.11%)
Jul 26, 2018	14.97	15.21	14.88	14.98	10,848,080	+0.11(+0.71%)
Jul 25, 2018	15.16	15.21	14.71	14.88	11,788,526	-0.37(-2.40%)
Jul 24, 2018	15.44	15.44	15.16	15.24	7,209,498	-0.09(-0.59%)
Jul 23, 2018	15.31	15.42	15.01	15.33	7,033,628	+0.05(+0.32%)
Jul 20, 2018	15.64	15.64	15.25	15.28	8,168,130	-0.38(-2.44%)
Jul 19, 2018	15.86	15.89	15.62	15.67	8,775,304	-0.23(-1.44%)
Jul 18, 2018	16.03	16.06	15.86	15.89	5,695,433	-0.10(-0.61%)
Jul 17, 2018	15.97	16.13	15.93	15.99	5,980,701	+0.02(+0.10%)
Jul 16, 2018	16.15	16.16	15.87	15.97	9,233,239	-0.22(-1.36%)
Jul 13, 2018	16.25	16.34	16.06	16.20	6,296,734	-0.10(-0.60%)
Jul 12, 2018	16.22	16.36	16.09	16.29	7,361,857	+0.16(+1.01%)
Jul 11, 2018	16.21	16.37	16.11	16.13	7,009,702	-0.25(-1.54%)
Jul 10, 2018	16.20	16.41	16.15	16.38	10,457,937	+0.18(+1.11%)
Jul 09, 2018	16.02	16.25	16.01	16.20	9,900,728	+0.19(+1.17%)
Jul 06, 2018	15.79	16.06	15.65	16.02	6,922,072	+0.23(+1.44%)
Jul 05, 2018	15.64	15.79	15.47	15.79	8,667,210	+0.23(+1.47%)
Jul 03, 2018		15.56	15.56	15.56	0	+0.46(+3.08%)

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.