Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		20.60	20.60	20.60	0	-0.06(-0.30%)
Aug 30, 2018	20.80	20.82	20.56	20.67	8,718,936	-0.16(-0.77%)
Aug 29, 2018	20.94	21.02	20.71	20.83	9,641,138	-0.12(-0.57%)
Aug 28, 2018	21.04	21.22	20.84	20.94	17,898,292	-0.17(-0.79%)
Aug 27, 2018	20.85	21.13	20.74	21.11	13,719,645	+0.17(+0.80%)
Aug 24, 2018	21.04	21.17	20.84	20.94	8,325,337	-0.01(-0.03%)
Aug 23, 2018	21.20	21.26	20.90	20.95	9,815,772	-0.28(-1.31%)
Aug 22, 2018	21.31	21.33	21.13	21.23	9,402,382	-0.02(-0.10%)
Aug 21, 2018	21.25	21.62	21.22	21.25	18,124,672	+0.07(+0.33%)
Aug 20, 2018	21.20	21.26	20.99	21.18	14,292,988	-0.03(-0.16%)
Aug 17, 2018	20.92	21.29	20.90	21.22	23,079,406	+0.32(+1.53%)
Aug 16, 2018	21.15	21.21	20.85	20.90	27,908,530	+0.01(+0.03%)
Aug 15, 2018	20.99	21.04	20.58	20.89	21,910,838	-0.22(-1.02%)
Aug 14, 2018	21.42	21.50	20.69	21.10	33,232,954	-0.26(-1.24%)
Aug 13, 2018	22.16	22.25	21.25	21.37	33,260,218	-0.77(-3.46%)
Aug 10, 2018	22.09	22.32	21.90	22.14	174,650,128	+0.00(+0.00%)
Aug 09, 2018	22.00	22.43	21.98	22.14	34,622,040	+0.17(+0.76%)
Aug 08, 2018	21.88	22.03	21.81	21.97	17,924,588	-0.01(-0.06%)
Aug 07, 2018	22.04	22.40	21.95	21.98	29,864,932	+0.16(+0.73%)
Aug 06, 2018	21.68	21.91	21.63	21.82	14,954,224	+0.14(+0.64%)
Aug 03, 2018	21.57	21.74	21.44	21.68	12,854,158	+0.11(+0.52%)
Aug 02, 2018	21.02	21.84	20.50	21.57	25,392,356	+0.63(+3.03%)
Aug 01, 2018	20.64	20.97	20.46	20.94	13,061,998	+0.22(+1.08%)
Jul 31, 2018	20.62	20.83	20.38	20.71	17,948,112	+0.13(+0.61%)
Jul 30, 2018	20.41	20.60	20.31	20.59	10,134,951	+0.33(+1.62%)
Jul 27, 2018	20.37	20.62	20.14	20.26	12,463,807	-0.25(-1.22%)
Jul 26, 2018	20.46	20.57	20.27	20.51	9,671,414	+0.01(+0.07%)
Jul 25, 2018	20.28	20.62	20.28	20.50	13,004,038	+0.18(+0.89%)
Jul 24, 2018	20.08	20.42	20.03	20.32	15,527,363	+0.26(+1.32%)
Jul 23, 2018		20.19	19.87	20.05	10,283,066	+0.00(+0.00%)
Jul 20, 2018	20.03	20.16	20.00	20.05	10,697,002	+0.08(+0.38%)
Jul 19, 2018	19.68	20.28	19.59	19.98	19,735,060	+0.65(+3.35%)
Jul 18, 2018	18.72	19.34	18.70	19.33	12,949,867	+0.55(+2.93%)
Jul 17, 2018	18.97	19.03	18.77	18.78	11,510,763	-0.20(-1.03%)
Jul 16, 2018	18.84	19.05	18.74	18.97	8,570,121	-0.05(-0.26%)
Jul 13, 2018	18.88	19.12	18.82	19.02	9,533,005	+0.10(+0.55%)
Jul 12, 2018	19.12	19.30	18.67	18.92	11,932,618	-0.22(-1.16%)
Jul 11, 2018	19.08	19.26	19.00	19.14	11,672,962	-0.01(-0.07%)
Jul 10, 2018	19.25	19.34	19.07	19.16	7,631,522	-0.04(-0.22%)
Jul 09, 2018	19.32	19.41	19.17	19.20	7,240,582	-0.01(-0.04%)
Jul 06, 2018	19.02	19.28	19.01	19.20	7,886,242	+0.11(+0.58%)
Jul 05, 2018	19.04	19.27	18.91	19.09	7,378,760	+0.26(+1.41%)
Jul 03, 2018		18.83	18.83	18.83	0	+0.24(+1.27%)
Jul 02, 2018	18.67	18.81	18.46	18.59	9,784,501	-0.29(-1.51%)
Jun 29, 2018	19.02	19.04	18.75	18.88	14,038,256	-0.04(-0.22%)
Jun 28, 2018	18.87	19.04	18.67	18.92	9,228,272	+0.08(+0.41%)
Jun 27, 2018	19.08	19.16	18.79	18.84	9,938,476	-0.08(-0.40%)
Jun 26, 2018	18.82	18.97	18.71	18.92	11,081,702	+0.18(+0.97%)
Jun 25, 2018	19.20	19.25	18.68	18.74	11,198,324	-0.51(-2.64%)
Jun 22, 2018	19.60	19.64	19.22	19.25	18,780,844	-0.03(-0.18%)
Jun 21, 2018	19.23	19.34	19.17	19.28	14,132,613	-0.01(-0.07%)
Jun 20, 2018	19.07	19.32	19.00	19.29	9,752,934	+0.36(+1.87%)
Jun 19, 2018	18.71	19.02	18.65	18.94	10,192,229	+0.08(+0.41%)
Jun 18, 2018	18.58	18.88	18.57	18.86	16,730,431	+0.29(+1.58%)
Jun 15, 2018		18.95	18.53	18.57	18,994,678	-0.38(-1.98%)
Jun 14, 2018	18.63	19.09	18.57	18.95	12,633,869	+0.41(+2.22%)
Jun 13, 2018	18.54	18.65	18.48	18.54	10,930,100	-0.08(-0.41%)
Jun 12, 2018	18.64	18.75	18.56	18.61	11,375,000	-0.01(-0.07%)
Jun 11, 2018	18.21	18.67	18.12	18.63	7,894,712	+0.44(+2.41%)
Jun 08, 2018	18.43	18.44	18.07	18.19	9,198,397	-0.20(-1.10%)
Jun 07, 2018	18.05	18.46	18.05	18.39	7,716,773	+0.39(+2.17%)
Jun 06, 2018			17.99	18.00	16,767,792	-0.21(-1.17%)
Jun 05, 2018	18.20	18.37	18.14	18.21	11,027,392	-0.03(-0.15%)
Jun 04, 2018	18.45	18.49	18.17	18.24	11,460,128	-0.10(-0.52%)

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.