Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	18.04	18.05	17.81	17.87	210,600	-0.10(-0.56%)
Aug 29, 2019	18.01	18.07	17.95	17.97	446,908	+0.12(+0.67%)
Aug 28, 2019	17.76	17.86	17.70	17.85	226,263	+0.03(+0.17%)
Aug 27, 2019	17.73	17.89	17.73	17.82	359,793	+0.09(+0.51%)
Aug 26, 2019	17.62	17.77	17.60	17.73	328,023	+0.26(+1.49%)
Aug 23, 2019	17.55	17.80	17.46	17.47	754,900	-0.13(-0.74%)
Aug 22, 2019	17.66	17.70	17.55	17.60	285,496	-0.22(-1.23%)
Aug 21, 2019	17.85	17.88	17.78	17.82	595,347	+0.19(+1.08%)
Aug 20, 2019	17.75	17.75	17.61	17.63	203,235	-0.18(-1.02%)
Aug 19, 2019	17.77	17.85	17.72	17.81	184,198	+0.07(+0.41%)
Aug 16, 2019	17.65	17.81	17.63	17.74	314,900	+0.29(+1.66%)
Aug 15, 2019	17.43	17.51	17.38	17.45	220,983	+0.04(+0.23%)
Aug 14, 2019	17.56	17.58	17.41	17.41	217,805	+0.09(+0.52%)
Aug 13, 2019	17.31	17.47	17.30	17.32	357,695	-0.02(-0.14%)
Aug 12, 2019	17.42	17.46	17.31	17.34	251,891	-0.02(-0.09%)
Aug 09, 2019	17.39	17.43	17.30	17.36	147,500	-0.01(-0.06%)
Aug 08, 2019	17.26	17.46	17.21	17.37	192,756	+0.33(+1.94%)
Aug 07, 2019	17.02	17.13	16.99	17.04	283,800	-0.02(-0.12%)
Aug 06, 2019	17.06	17.11	16.92	17.06	246,300	+0.14(+0.83%)
Aug 05, 2019	17.07	17.11	16.88	16.92	326,076	-0.15(-0.88%)
Aug 02, 2019	17.26	17.27	17.01	17.07	713,900	-0.27(-1.56%)
Aug 01, 2019	17.28	17.48	17.28	17.34	1,097,206	+0.12(+0.70%)
Jul 31, 2019	17.32	17.43	17.17	17.22	909,489	-0.11(-0.63%)
Jul 30, 2019	17.49	17.49	17.32	17.33	2,284,712	-0.23(-1.31%)
Jul 29, 2019	17.65	17.65	17.54	17.56	337,858	+0.12(+0.72%)
Jul 26, 2019	17.57	17.58	17.43	17.43	206,400	+0.27(+1.60%)
Jul 25, 2019	17.20	17.24	17.08	17.16	193,602	+0.36(+2.11%)
Jul 24, 2019	16.64	16.86	16.63	16.80	379,301	-0.11(-0.62%)
Jul 23, 2019	16.90	16.94	16.87	16.91	276,100	+0.01(+0.06%)
Jul 22, 2019	16.94	16.94	16.88	16.90	231,909	+0.02(+0.12%)
Jul 19, 2019	17.00	17.00	16.85	16.88	264,100	-0.20(-1.17%)
Jul 18, 2019	17.04	17.14	16.98	17.08	300,158	+0.08(+0.47%)
Jul 17, 2019	16.95	17.02	16.91	17.00	660,315	+0.04(+0.24%)
Jul 16, 2019	17.03	17.04	16.93	16.96	527,987	-0.11(-0.64%)
Jul 15, 2019	17.11	17.11	17.05	17.07	333,810	-0.01(-0.07%)
Jul 12, 2019	17.09	17.10	17.04	17.08	346,000	+0.05(+0.31%)
Jul 11, 2019	17.24	17.28	17.02	17.03	392,017	+0.08(+0.47%)
Jul 10, 2019	16.95	16.98	16.85	16.95	586,015	+0.09(+0.56%)
Jul 09, 2019	16.88	16.90	16.83	16.86	209,605	+0.00(+0.03%)
Jul 08, 2019	16.89	16.96	16.85	16.85	1,034,036	+0.02(+0.12%)
Jul 05, 2019	16.85	16.89	16.75	16.83	307,700	-0.25(-1.46%)
Jul 03, 2019	17.05	17.11	17.02	17.08	251,300	+0.19(+1.12%)
Jul 02, 2019	16.88	16.94	16.88	16.89	244,507	+0.14(+0.81%)
Jul 01, 2019	16.97	16.97	16.73	16.75	427,161	-0.18(-1.03%)
Jun 28, 2019	16.89	17.01	16.89	16.93	250,900	-0.07(-0.39%)
Jun 27, 2019	16.96	17.07	16.96	17.00	1,833,358	+0.03(+0.15%)
Jun 26, 2019	17.06	17.08	16.97	16.97	364,109	-0.12(-0.73%)
Jun 25, 2019	17.16	17.19	17.09	17.09	217,799	-0.03(-0.18%)
Jun 24, 2019	17.12	17.17	17.10	17.12	265,840	+0.09(+0.56%)
Jun 21, 2019	16.88	17.03	16.86	17.03	323,700	+0.04(+0.24%)
Jun 20, 2019	16.92	16.99	16.90	16.99	447,355	+0.25(+1.49%)
Jun 19, 2019	16.66	16.77	16.65	16.74	198,831	+0.11(+0.66%)
Jun 18, 2019	16.66	16.69	16.60	16.63	295,498	+0.21(+1.28%)
Jun 17, 2019	16.39	16.44	16.31	16.42	421,604	+0.14(+0.86%)
Jun 14, 2019	16.33	16.35	16.24	16.28	607,000	-0.13(-0.82%)
Jun 13, 2019	16.48	16.49	16.37	16.41	415,356	+0.00(+0.03%)
Jun 12, 2019	16.44	16.46	16.38	16.41	328,482	-0.05(-0.33%)
Jun 11, 2019	16.39	16.47	16.37	16.46	473,196	+0.01(+0.04%)
Jun 10, 2019	16.47	16.49	16.40	16.46	179,246	+0.05(+0.29%)
Jun 07, 2019	16.36	16.45	16.36	16.41	747,100	+0.19(+1.17%)
Jun 06, 2019	16.21	16.25	16.16	16.22	339,017	+0.03(+0.19%)
Jun 05, 2019	16.16	16.25	16.11	16.19	881,439	-0.09(-0.55%)
Jun 04, 2019	16.28	16.29	16.16	16.28	2,885,151	-0.12(-0.76%)

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.