Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	17.40	17.47	17.34	17.44	85,200	+0.02(+0.11%)
Sep 27, 2018	17.68	17.68	17.01	17.42	70,898	-0.06(-0.34%)
Sep 26, 2018	17.55	17.57	17.47	17.48	92,988	+0.07(+0.43%)
Sep 25, 2018	17.18	17.60	17.18	17.41	92,906	+0.10(+0.55%)
Sep 24, 2018	17.03	17.36	17.03	17.31	48,894	-0.18(-1.03%)
Sep 21, 2018	17.32	17.58	17.32	17.49	50,300	+0.39(+2.28%)
Sep 20, 2018	17.09	17.19	17.03	17.10	117,314	+0.07(+0.38%)
Sep 19, 2018	16.67	17.22	16.67	17.04	96,685	+0.32(+1.94%)
Sep 18, 2018	16.65	16.78	16.64	16.71	118,618	+0.17(+1.03%)
Sep 17, 2018	16.75	16.75	16.51	16.54	114,240	-0.14(-0.81%)
Sep 14, 2018	16.96	16.96	16.58	16.68	142,300	-0.09(-0.51%)
Sep 13, 2018	16.60	16.86	16.60	16.76	133,973	+0.53(+3.27%)
Sep 12, 2018	16.29	16.39	16.09	16.23	2,112,433	-0.16(-0.95%)
Sep 11, 2018	16.31	16.51	16.30	16.39	504,687	-0.22(-1.35%)
Sep 10, 2018	16.75	16.75	16.56	16.61	132,342	-0.14(-0.84%)
Sep 07, 2018	16.63	16.87	16.63	16.75	279,500	-0.27(-1.59%)
Sep 06, 2018	17.07	17.08	16.94	17.02	755,071	-0.20(-1.13%)
Sep 05, 2018	17.47	17.47	17.13	17.21	547,773	-0.32(-1.85%)
Sep 04, 2018	17.70	17.70	17.46	17.54	85,223	-0.13(-0.74%)
Aug 31, 2018		17.67	17.67	17.67	0	+0.08(+0.45%)
Aug 30, 2018	17.90	17.90	17.53	17.59	71,969	-0.52(-2.87%)
Aug 29, 2018	17.94	18.11	17.92	18.11	44,761	+0.09(+0.50%)
Aug 28, 2018	18.01	18.08	17.93	18.02	60,962	-0.13(-0.69%)
Aug 27, 2018	18.07	18.32	18.07	18.15	92,100	+0.40(+2.23%)
Aug 24, 2018	17.50	17.80	17.50	17.75	89,600	+0.24(+1.39%)
Aug 23, 2018	17.90	17.90	17.45	17.51	52,270	-0.24(-1.37%)
Aug 22, 2018	17.97	17.97	17.69	17.75	145,929	+0.14(+0.80%)
Aug 21, 2018	17.43	17.64	17.43	17.61	49,932	+0.18(+1.03%)
Aug 20, 2018	17.16	17.43	17.16	17.43	48,297	-0.03(-0.17%)
Aug 17, 2018	17.85	17.85	17.09	17.46	50,600	+0.23(+1.36%)
Aug 16, 2018	17.00	17.31	17.00	17.23	91,856	+0.09(+0.53%)
Aug 15, 2018	17.25	17.25	16.95	17.14	68,505	-0.48(-2.75%)
Aug 14, 2018	17.47	17.68	17.47	17.62	99,549	+0.02(+0.09%)
Aug 13, 2018	17.47	17.73	17.47	17.61	89,097	-0.13(-0.73%)
Aug 10, 2018	17.91	17.91	17.60	17.73	141,500	-0.33(-1.83%)
Aug 09, 2018	17.82	18.12	17.82	18.07	46,357	+0.23(+1.29%)
Aug 08, 2018	17.73	17.84	17.68	17.84	57,889	-0.18(-1.03%)
Aug 07, 2018	17.93	18.10	17.93	18.02	60,689	+0.22(+1.26%)
Aug 06, 2018	17.81	17.81	17.69	17.80	55,403	-0.04(-0.25%)
Aug 03, 2018	17.70	17.96	17.70	17.84	59,800	+0.12(+0.71%)
Aug 02, 2018	17.50	17.77	17.50	17.71	80,273	-0.19(-1.08%)
Aug 01, 2018	17.68	18.27	17.68	17.91	70,439	-0.41(-2.25%)
Jul 31, 2018	18.17	18.33	18.08	18.32	69,068	+0.21(+1.16%)
Jul 30, 2018	18.12	18.19	18.05	18.11	35,565	+0.06(+0.36%)
Jul 27, 2018	18.10	18.14	17.96	18.05	96,200	-0.17(-0.96%)
Jul 26, 2018	18.46	18.46	17.89	18.22	50,945	-0.27(-1.46%)
Jul 25, 2018	18.17	18.51	18.17	18.49	56,864	+0.13(+0.71%)
Jul 24, 2018	18.00	18.39	18.00	18.36	162,614	+0.76(+4.32%)
Jul 23, 2018	17.53	17.68	17.53	17.60	34,915	+0.04(+0.23%)
Jul 20, 2018	17.46	17.57	17.34	17.56	69,124	+0.53(+3.11%)
Jul 19, 2018	17.30	17.30	16.92	17.03	255,892	-0.33(-1.90%)
Jul 18, 2018	17.52	17.52	17.15	17.36	73,689	-0.04(-0.23%)
Jul 17, 2018	17.35	17.44	17.23	17.40	75,124	-0.11(-0.63%)
Jul 16, 2018	17.70	17.70	17.45	17.51	70,610	-0.14(-0.82%)
Jul 13, 2018	17.33	17.69	17.33	17.66	69,730	-0.05(-0.31%)
Jul 12, 2018	17.44	17.76	17.44	17.71	104,442	+0.32(+1.84%)
Jul 11, 2018	17.46	17.50	17.31	17.39	92,576	-0.39(-2.22%)
Jul 10, 2018	17.81	17.82	17.70	17.79	104,263	-0.09(-0.53%)
Jul 09, 2018	17.41	17.89	17.41	17.88	95,517	+0.36(+2.08%)
Jul 06, 2018	17.50	17.60	17.11	17.52	63,804	-0.61(-3.34%)
Jul 05, 2018	18.51	18.51	17.97	18.12	47,562	+0.20(+1.12%)
Jul 03, 2018		17.92	17.92	17.92	0	+0.02(+0.11%)

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.