Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		25.17	25.17	25.17	0	+0.28(+1.12%)
Aug 30, 2018	25.29	25.67	24.76	24.89	103,486,728	-0.31(-1.23%)
Aug 29, 2018	24.36	25.41	24.01	25.20	143,152,288	+0.15(+0.60%)
Aug 28, 2018	25.51	26.18	24.04	25.05	215,587,120	-0.21(-0.83%)
Aug 27, 2018	24.94	27.30	24.63	25.26	324,772,832	+1.28(+5.34%)
Aug 24, 2018	22.91	24.00	22.67	23.98	164,328,096	+1.69(+7.58%)
Aug 23, 2018	21.19	22.32	21.14	22.29	113,217,864	+1.39(+6.65%)
Aug 22, 2018	20.28	20.92	20.21	20.90	61,957,156	+0.50(+2.45%)
Aug 21, 2018	19.98	20.42	19.86	20.40	55,529,976	+0.42(+2.10%)
Aug 20, 2018	19.79	20.08	19.35	19.98	62,944,356	+0.21(+1.06%)
Aug 17, 2018	19.12	19.82	18.73	19.77	60,616,600	+0.44(+2.28%)
Aug 16, 2018	19.86	20.07	19.25	19.33	69,603,392	-0.37(-1.88%)
Aug 15, 2018	19.86	20.10	19.20	19.70	86,317,416	-0.43(-2.14%)
Aug 14, 2018	19.97	20.28	19.63	20.13	89,144,304	+0.40(+2.03%)
Aug 13, 2018	19.16	19.93	19.12	19.73	81,328,384	+0.67(+3.52%)
Aug 10, 2018	19.09	19.48	18.85	19.06	65,821,000	-0.04(-0.21%)
Aug 09, 2018	19.58	19.71	19.08	19.10	46,591,316	-0.48(-2.45%)
Aug 08, 2018	19.46	19.77	19.25	19.58	52,048,408	+0.02(+0.10%)
Aug 07, 2018	19.53	19.71	19.08	19.56	72,740,544	+0.13(+0.67%)
Aug 06, 2018	18.89	19.44	18.46	19.43	83,483,616	+0.94(+5.08%)
Aug 03, 2018	18.94	19.06	18.37	18.49	53,232,000	-0.30(-1.60%)
Aug 02, 2018	18.17	18.83	18.00	18.79	52,826,436	+0.31(+1.68%)
Aug 01, 2018	18.34	18.95	18.32	18.48	75,432,240	+0.15(+0.82%)
Jul 31, 2018	19.35	19.50	18.27	18.33	118,312,800	-1.09(-5.61%)
Jul 30, 2018	19.40	20.18	19.31	19.42	160,760,176	+0.48(+2.53%)
Jul 27, 2018	19.07	19.88	18.31	18.94	161,903,696	+0.59(+3.22%)
Jul 26, 2018	17.16	18.45	16.86	18.35	192,475,504	+2.30(+14.33%)
Jul 25, 2018	16.30	16.39	15.72	16.05	83,374,000	-0.14(-0.86%)
Jul 24, 2018	16.75	16.86	16.11	16.19	58,186,348	-0.47(-2.82%)
Jul 23, 2018	16.47	16.68	15.89	16.66	44,912,704	+0.16(+0.97%)
Jul 20, 2018	16.66	16.88	16.44	16.50	42,906,008	-0.21(-1.26%)
Jul 19, 2018	16.71	16.88	16.55	16.71	41,246,288	-0.14(-0.83%)
Jul 18, 2018	16.94	16.99	16.55	16.85	40,854,928	-0.02(-0.12%)
Jul 17, 2018	16.50	16.88	16.48	16.87	42,220,072	+0.29(+1.75%)
Jul 16, 2018	16.42	17.00	16.41	16.58	65,183,296	+0.31(+1.91%)
Jul 13, 2018	16.68	16.69	16.22	16.27	40,698,476	-0.29(-1.75%)
Jul 12, 2018	16.41	16.79	16.41	16.56	44,128,408	+0.29(+1.78%)
Jul 11, 2018	16.15	16.53	16.02	16.27	42,526,148	-0.28(-1.69%)
Jul 10, 2018	16.59	16.65	16.31	16.55	36,868,880	-0.06(-0.36%)
Jul 09, 2018	16.73	16.84	16.17	16.61	58,497,544	+0.25(+1.53%)
Jul 06, 2018	15.52	16.39	15.48	16.36	65,101,672	+0.86(+5.55%)
Jul 05, 2018		15.50	15.02	15.50	40,653,880	+0.50(+3.33%)
Jul 03, 2018		15.00	15.00	15.00	0	-0.16(-1.06%)
Jul 02, 2018	14.80	15.18	14.74	15.16	43,362,604	+0.17(+1.13%)
Jun 29, 2018		15.45	14.98	14.99	41,527,792	-0.32(-2.09%)
Jun 28, 2018	14.85	15.36	14.75	15.31	48,700,296	+0.34(+2.27%)
Jun 27, 2018	15.65	15.76	14.96	14.97	55,986,852	-0.53(-3.42%)
Jun 26, 2018	15.32	15.60	15.10	15.50	54,155,488	+0.39(+2.58%)
Jun 25, 2018	15.64	15.74	14.54	15.11	94,384,424	-0.69(-4.37%)
Jun 22, 2018	15.78	15.91	15.56	15.80	59,257,100	+0.15(+0.96%)
Jun 21, 2018	16.65	16.87	15.46	15.65	95,578,496	-0.87(-5.27%)
Jun 20, 2018	16.83	17.12	16.37	16.52	76,245,088	-0.17(-1.02%)
Jun 19, 2018		17.29	16.31	16.69	92,509,456	-0.42(-2.45%)
Jun 18, 2018	16.18	17.34	16.13	17.11	104,074,904	+0.77(+4.71%)
Jun 15, 2018		16.52	16.25	16.34	77,612,176	+0.09(+0.55%)
Jun 14, 2018	16.62	16.79	15.58	16.25	113,007,392	-0.07(-0.43%)
Jun 13, 2018	15.81	16.52	15.78	16.32	90,157,072	+0.47(+2.97%)
Jun 12, 2018	15.84	15.95	15.43	15.85	66,982,716	+0.12(+0.76%)
Jun 11, 2018	15.21	15.89	15.01	15.73	80,703,368	+0.48(+3.15%)
Jun 08, 2018	14.52	15.33	14.31	15.25	81,930,488	+0.36(+2.42%)
Jun 07, 2018	15.83	15.97	14.85	14.89	99,806,752	-0.78(-4.98%)
Jun 06, 2018		15.74		15.67	97,037,504	+0.82(+5.52%)
Jun 05, 2018	14.85	14.92	14.63	14.85	56,096,904	+0.00(+0.00%)
Jun 04, 2018	14.76	14.98	14.52	14.85	74,500,576	+0.45(+3.12%)

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.