Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		16.85	16.85	16.85	0	-0.19(-1.13%)
Aug 30, 2018	16.65	17.15	16.42	17.04	1,099,288	+0.38(+2.27%)
Aug 29, 2018	16.89	17.00	16.62	16.66	833,927	-0.27(-1.58%)
Aug 28, 2018	17.31	17.37	16.81	16.93	846,575	-0.31(-1.77%)
Aug 27, 2018	17.08	17.46	17.04	17.23	1,143,855	+0.15(+0.89%)
Aug 24, 2018	17.04	17.23	16.81	17.08	910,200	+0.11(+0.68%)
Aug 23, 2018	17.00	17.20	16.85	16.97	1,321,895	-0.04(-0.22%)
Aug 22, 2018	16.58	17.12	16.47	17.00	1,056,037	+0.38(+2.30%)
Aug 21, 2018	16.89	17.00	16.47	16.62	1,305,793	-0.15(-0.91%)
Aug 20, 2018	16.77	16.93	16.66	16.77	1,119,181	+0.08(+0.46%)
Aug 17, 2018	16.28	16.81	16.28	16.70	1,250,543	+0.31(+1.86%)
Aug 16, 2018	16.47	16.66	16.35	16.39	1,040,441	-0.08(-0.46%)
Aug 15, 2018	16.09	16.89	16.05	16.47	1,493,258	+0.34(+2.13%)
Aug 14, 2018	15.86	16.35	15.78	16.13	1,104,539	+0.27(+1.69%)
Aug 13, 2018	16.20	16.32	15.78	15.86	892,532	-0.27(-1.66%)
Aug 10, 2018	15.90	16.32	15.82	16.13	1,578,195	+0.19(+1.20%)
Aug 09, 2018	15.63	16.07	15.63	15.93	983,066	+0.31(+1.96%)
Aug 08, 2018	15.51	16.16	15.51	15.63	1,365,170	+0.04(+0.25%)
Aug 07, 2018	15.32	16.07	15.28	15.59	1,629,056	+0.38(+2.51%)
Aug 06, 2018	15.48	15.51	15.17	15.21	1,102,687	-0.15(-1.00%)
Aug 03, 2018	15.70	15.86	15.32	15.36	980,074	-0.42(-2.66%)
Aug 02, 2018	15.55	16.01	15.32	15.78	1,534,044	+0.38(+2.48%)
Aug 01, 2018	15.36	15.82	15.30	15.40	1,573,642	+0.00(+0.00%)
Jul 31, 2018	15.93	15.97	15.02	15.40	3,676,387	-0.40(-2.52%)
Jul 30, 2018	16.09	16.47	15.78	15.80	3,406,637	-0.56(-3.41%)
Jul 27, 2018	17.58	17.58	16.05	16.35	6,288,573	-3.25(-16.57%)
Jul 26, 2018	19.79	19.87	19.22	19.60	1,510,026	-0.19(-0.97%)
Jul 25, 2018	19.45	19.95	19.41	19.79	1,004,723	+0.27(+1.37%)
Jul 24, 2018	20.44	20.56	19.51	19.53	967,692	-0.80(-3.95%)
Jul 23, 2018	19.98	20.40	19.98	20.33	984,371	+0.34(+1.72%)
Jul 20, 2018	20.18	20.18	19.98	19.98	598,430	-0.15(-0.76%)
Jul 19, 2018	20.18	20.21	20.02	20.14	477,975	-0.15(-0.75%)
Jul 18, 2018	20.25	20.33	19.93	20.29	690,964	+0.04(+0.19%)
Jul 17, 2018	19.95	20.33	19.91	20.25	973,021	+0.38(+1.92%)
Jul 16, 2018	19.68	19.95	19.34	19.87	786,806	+0.15(+0.77%)
Jul 13, 2018	20.02	20.06	19.72	19.72	694,950	-0.23(-1.15%)
Jul 12, 2018	20.37	20.37	19.83	19.95	987,228	-0.50(-2.43%)
Jul 11, 2018	19.91	20.83	19.91	20.44	1,030,470	+0.29(+1.42%)
Jul 10, 2018	20.25	20.33	19.87	20.16	997,345	+0.02(+0.09%)
Jul 09, 2018	20.37	20.60	20.02	20.14	1,325,872	-0.19(-0.94%)
Jul 06, 2018	20.10	20.40	19.98	20.33	708,429	+0.27(+1.33%)
Jul 05, 2018	20.37	20.44	19.91	20.06	1,762,233	-0.31(-1.50%)
Jul 03, 2018		20.37	20.37	20.37	0	+0.11(+0.57%)
Jul 02, 2018	20.02	20.52	19.56	20.25	1,646,195	-0.04(-0.19%)
Jun 29, 2018	20.83	20.83	20.06	20.29	1,532,070	+0.00(+0.00%)
Jun 28, 2018	20.75	21.07	20.21	20.29	2,099,165	-0.42(-2.03%)
Jun 27, 2018	21.90	21.90	20.56	20.71	2,671,907	-1.22(-5.57%)
Jun 26, 2018	22.62	22.81	21.67	21.93	2,556,723	-0.88(-3.85%)
Jun 25, 2018	22.93	23.00	22.32	22.81	1,393,313	+0.04(+0.17%)
Jun 22, 2018	22.70	22.96	22.56	22.77	6,368,394	+0.04(+0.17%)
Jun 21, 2018	22.66	22.81	22.33	22.74	1,298,171	+0.08(+0.34%)
Jun 20, 2018	22.81	22.81	22.43	22.66	710,440	-0.04(-0.17%)
Jun 19, 2018	22.77	23.04	22.62	22.70	884,316	-0.31(-1.33%)
Jun 18, 2018	23.08	23.27	22.77	23.00	1,019,754	-0.04(-0.17%)
Jun 15, 2018		23.16	23.16	23.04	1,864,595	-0.11(-0.49%)
Jun 14, 2018	23.04	23.42	22.81	23.16	1,216,802	+0.23(+1.00%)
Jun 13, 2018	23.04	23.31	22.85	22.93	1,221,878	-0.11(-0.50%)
Jun 12, 2018	23.08	23.12	22.54	23.04	1,522,508	+0.04(+0.17%)
Jun 11, 2018	23.61	23.65	22.81	23.00	1,309,693	-0.69(-2.90%)
Jun 08, 2018	23.73	23.84	23.21	23.69	1,878,863	+0.00(+0.00%)
Jun 07, 2018	23.42	23.81	23.31	23.69	1,447,633	+0.27(+1.14%)
Jun 06, 2018	23.50	23.77	23.27	23.42	1,713,500	+0.00(+0.00%)
Jun 05, 2018	23.50	23.80	23.08	23.42	1,034,425	-0.15(-0.65%)
Jun 04, 2018	23.69	23.81	23.00	23.58	1,753,911	+0.00(+0.00%)

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.