Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	17.89	17.93	17.38	17.44	14,815,994	-0.38(-2.11%)
Aug 28, 2020	17.25	17.86	17.22	17.82	13,745,512	+0.61(+3.57%)
Aug 27, 2020	17.21	17.32	16.92	17.21	9,313,792	+0.07(+0.43%)
Aug 26, 2020	17.65	17.68	17.11	17.13	8,690,946	-0.54(-3.06%)
Aug 25, 2020	18.33	18.33	17.54	17.67	11,998,290	-0.27(-1.48%)
Aug 24, 2020	17.18	18.11	17.13	17.94	9,482,013	+0.89(+5.22%)
Aug 21, 2020	17.02	17.16	16.86	17.05	9,713,701	-0.17(-1.01%)
Aug 20, 2020	17.79	17.97	17.22	17.22	11,156,809	-0.87(-4.82%)
Aug 19, 2020	18.11	18.47	18.01	18.10	8,777,439	-0.05(-0.25%)
Aug 18, 2020	18.22	18.49	18.06	18.14	8,548,869	-0.22(-1.20%)
Aug 17, 2020	18.31	18.57	18.22	18.36	9,435,170	-0.06(-0.30%)
Aug 14, 2020	18.05	18.50	17.98	18.42	7,944,404	+0.18(+1.01%)
Aug 13, 2020	18.62	18.62	18.11	18.23	9,317,189	-0.45(-2.41%)
Aug 12, 2020	18.96	19.05	18.18	18.68	15,868,200	+0.06(+0.30%)
Aug 11, 2020	19.14	19.52	18.53	18.63	13,483,418	+0.07(+0.40%)
Aug 10, 2020	17.95	18.71	17.88	18.55	12,592,788	+0.54(+3.01%)
Aug 07, 2020	17.61	18.03	17.45	18.01	7,720,462	+0.28(+1.60%)
Aug 06, 2020	17.85	18.07	17.63	17.73	7,356,473	-0.17(-0.92%)
Aug 05, 2020	18.04	18.31	17.77	17.89	10,424,064	+0.25(+1.40%)
Aug 04, 2020	17.14	17.77	17.07	17.65	11,052,127	+0.47(+2.72%)
Aug 03, 2020	16.61	17.41	16.40	17.18	10,482,010	+0.53(+3.20%)
Jul 31, 2020	16.62	17.03	16.44	16.65	16,723,982	-0.28(-1.63%)
Jul 30, 2020	17.48	17.58	16.70	16.92	16,959,530	-0.91(-5.10%)
Jul 29, 2020	17.53	17.88	17.39	17.83	8,112,102	+0.26(+1.46%)
Jul 28, 2020	17.89	17.99	17.43	17.57	15,856,491	-0.49(-2.69%)
Jul 27, 2020	18.08	18.11	17.56	18.06	16,367,665	+0.18(+1.03%)
Jul 24, 2020	17.89	18.04	17.34	17.88	18,240,678	+0.17(+0.93%)
Jul 23, 2020	17.42	17.77	17.23	17.71	14,415,979	+0.12(+0.68%)
Jul 22, 2020	17.71	17.85	17.35	17.59	13,788,733	-0.36(-1.99%)
Jul 21, 2020	17.31	18.28	17.22	17.95	20,492,826	+1.03(+6.07%)
Jul 20, 2020	17.07	17.39	16.88	16.92	14,900,710	-0.17(-0.97%)
Jul 17, 2020	17.40	17.60	16.93	17.09	9,614,099	-0.18(-1.06%)
Jul 16, 2020	17.22	17.64	17.00	17.27	10,685,588	-0.07(-0.42%)
Jul 15, 2020	17.44	17.68	17.02	17.34	15,092,800	+0.47(+2.77%)
Jul 14, 2020	15.85	16.92	15.71	16.88	14,734,090	+0.93(+5.81%)
Jul 13, 2020	16.51	16.52	15.92	15.95	11,927,625	-0.38(-2.30%)
Jul 10, 2020	15.68	16.35	15.56	16.32	10,686,183	+0.61(+3.85%)
Jul 09, 2020	16.52	16.74	15.68	15.72	13,092,934	-0.86(-5.20%)
Jul 08, 2020	16.70	17.08	16.46	16.58	10,930,601	-0.10(-0.60%)
Jul 07, 2020	17.10	17.10	16.65	16.68	10,616,562	-0.52(-3.04%)
Jul 06, 2020	16.95	17.37	16.80	17.21	12,495,236	+0.71(+4.28%)
Jul 02, 2020	16.68	16.97	16.42	16.50	11,225,385	+0.24(+1.47%)
Jul 01, 2020	16.98	17.23	16.24	16.26	15,171,416	-0.61(-3.64%)
Jun 30, 2020	16.32	16.99	16.14	16.88	20,280,910	+0.35(+2.11%)
Jun 29, 2020	16.18	16.78	16.02	16.53	15,320,785	+0.52(+3.27%)
Jun 26, 2020	16.68	16.69	15.88	16.00	20,138,674	-0.90(-5.32%)
Jun 25, 2020	16.19	17.06	16.06	16.90	20,579,900	+0.51(+3.14%)
Jun 24, 2020	17.52	17.61	16.37	16.39	19,573,482	-1.57(-8.74%)
Jun 23, 2020	18.33	18.47	17.84	17.96	20,091,524	-0.23(-1.26%)
Jun 22, 2020	17.88	18.35	17.77	18.19	9,926,908	+0.10(+0.56%)
Jun 19, 2020	19.22	19.23	17.84	18.09	24,245,566	-0.43(-2.33%)
Jun 18, 2020	17.72	18.56	17.61	18.52	17,289,242	+0.32(+1.77%)
Jun 17, 2020	17.90	18.39	17.68	18.20	17,232,350	+0.26(+1.43%)
Jun 16, 2020	18.89	18.97	17.59	17.94	19,432,788	+0.21(+1.19%)
Jun 15, 2020	16.50	18.00	16.25	17.73	13,887,612	+0.29(+1.68%)
Jun 12, 2020	17.96	18.19	16.92	17.44	15,960,948	+0.45(+2.65%)
Jun 11, 2020	17.55	18.10	16.93	16.99	21,394,200	-2.25(-11.69%)
Jun 10, 2020	20.17	20.24	19.22	19.23	18,083,972	-1.42(-6.89%)
Jun 09, 2020	20.70	21.00	19.92	20.66	19,520,064	-1.05(-4.82%)
Jun 08, 2020	21.45	21.79	20.68	21.70	22,961,634	+1.52(+7.55%)
Jun 05, 2020	20.49	21.19	19.79	20.18	28,863,222	+1.52(+8.17%)
Jun 04, 2020	18.01	18.91	17.77	18.66	22,185,978	+0.66(+3.67%)
Jun 03, 2020	17.74	18.09	17.52	18.00	15,234,173	+0.69(+3.98%)
Jun 02, 2020	16.98	17.47	16.94	17.31	17,746,192	+0.51(+3.03%)

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.