Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	18.81	19.08	17.96	18.34	315,300	-0.05(-0.27%)
Aug 29, 2019	18.24	18.51	18.15	18.39	210,977	+0.36(+2.00%)
Aug 28, 2019	18.13	18.53	17.93	18.03	181,420	+0.25(+1.41%)
Aug 27, 2019	18.77	19.01	17.44	17.78	321,838	-0.83(-4.46%)
Aug 26, 2019	18.28	18.75	18.20	18.61	234,873	+0.55(+3.05%)
Aug 23, 2019	18.79	19.37	17.77	18.06	499,300	-0.94(-4.95%)
Aug 22, 2019	20.03	20.34	18.57	19.00	557,008	-0.92(-4.62%)
Aug 21, 2019	18.99	20.02	18.71	19.92	918,237	+1.17(+6.24%)
Aug 20, 2019	16.93	18.79	16.93	18.75	690,520	+1.62(+9.46%)
Aug 19, 2019	18.03	18.07	16.25	17.13	953,713	-0.41(-2.34%)
Aug 16, 2019	17.81	18.10	17.40	17.54	515,900	-0.13(-0.74%)
Aug 15, 2019	17.13	17.80	16.70	17.67	421,168	+0.57(+3.33%)
Aug 14, 2019	19.00	19.02	16.82	17.10	1,097,674	-1.83(-9.67%)
Aug 13, 2019	20.39	20.96	18.81	18.93	969,732	-1.63(-7.93%)
Aug 12, 2019	20.88	21.47	20.51	20.56	450,457	-0.76(-3.56%)
Aug 09, 2019	21.58	21.64	20.67	21.32	379,800	-0.43(-1.98%)
Aug 08, 2019	22.02	22.63	21.47	21.75	599,880	-0.26(-1.18%)
Aug 07, 2019	21.56	22.20	20.72	22.01	513,672	-0.03(-0.14%)
Aug 06, 2019	22.06	22.28	20.20	22.04	1,226,071	+0.04(+0.18%)
Aug 05, 2019	20.95	21.07	19.30	22.00	967,510	+0.51(+2.37%)
Aug 02, 2019	20.76	21.58	20.07	21.49	438,900	+0.77(+3.72%)
Aug 01, 2019	21.87	22.25	20.02	20.72	582,447	-1.27(-5.78%)
Jul 31, 2019	23.23	23.54	21.75	21.99	850,680	-1.07(-4.64%)
Jul 30, 2019	22.05	23.39	22.05	23.06	569,209	+0.78(+3.50%)
Jul 29, 2019	21.91	22.36	20.80	22.28	757,537	+0.52(+2.39%)
Jul 26, 2019	23.28	23.30	20.35	21.76	2,640,300	+1.44(+7.09%)
Jul 25, 2019	21.00	21.36	20.19	20.32	461,619	-0.81(-3.83%)
Jul 24, 2019	21.30	21.43	20.28	21.13	550,081	-0.30(-1.40%)
Jul 23, 2019	22.61	22.76	21.09	21.43	626,417	-1.05(-4.67%)
Jul 22, 2019	22.49	22.90	21.59	22.48	663,012	+0.07(+0.31%)
Jul 19, 2019	22.03	24.93	22.03	22.41	1,296,700	+0.39(+1.77%)
Jul 18, 2019	21.28	22.11	21.12	22.02	333,124	+0.63(+2.95%)
Jul 17, 2019	21.65	22.00	21.24	21.39	252,000	-0.30(-1.38%)
Jul 16, 2019	22.00	22.23	21.20	21.69	470,526	-0.35(-1.59%)
Jul 15, 2019	22.81	22.99	21.82	22.04	360,432	-0.95(-4.13%)
Jul 12, 2019	22.59	23.43	22.46	22.99	359,200	+0.48(+2.13%)
Jul 11, 2019	22.88	23.19	22.12	22.51	369,203	-0.40(-1.75%)
Jul 10, 2019	24.08	24.11	22.62	22.91	651,112	-1.02(-4.26%)
Jul 09, 2019	24.72	25.12	23.84	23.93	421,658	-1.07(-4.28%)
Jul 08, 2019	26.01	26.14	24.70	25.00	529,180	-1.17(-4.47%)
Jul 05, 2019	25.74	26.54	25.60	26.17	350,600	+0.06(+0.23%)
Jul 03, 2019	26.05	26.74	25.41	26.11	212,300	+0.29(+1.12%)
Jul 02, 2019	26.16	26.71	25.25	25.82	472,173	-0.58(-2.20%)
Jul 01, 2019	26.24	27.08	25.54	26.40	401,852	+0.48(+1.85%)
Jun 28, 2019	24.89	26.00	24.52	25.92	745,700	+1.20(+4.85%)
Jun 27, 2019	24.26	25.13	24.00	24.72	377,659	+0.55(+2.28%)
Jun 26, 2019	24.46	24.82	24.06	24.17	331,757	-0.26(-1.06%)
Jun 25, 2019	26.07	26.07	23.95	24.43	578,396	-1.70(-6.51%)
Jun 24, 2019	25.95	26.64	25.51	26.13	657,852	+0.04(+0.15%)
Jun 21, 2019	26.65	27.55	25.99	26.09	711,800	-0.49(-1.84%)
Jun 20, 2019	25.77	28.00	25.05	26.58	882,423	+0.91(+3.54%)
Jun 19, 2019	25.51	25.90	24.75	25.67	594,477	+0.00(+0.00%)
Jun 18, 2019	26.46	26.60	24.99	25.67	630,609	-0.69(-2.62%)
Jun 17, 2019	27.81	28.15	25.81	26.36	659,663	-1.51(-5.42%)
Jun 14, 2019	27.64	28.25	27.04	27.87	329,200	+0.09(+0.32%)
Jun 13, 2019	28.50	28.89	27.51	27.78	761,969	-0.60(-2.11%)
Jun 12, 2019	28.52	29.27	27.81	28.38	447,581	-0.54(-1.87%)
Jun 11, 2019	31.29	31.29	28.90	28.92	757,858	-1.58(-5.18%)
Jun 10, 2019	29.88	31.21	29.50	30.50	1,036,297	+0.80(+2.69%)
Jun 07, 2019	28.97	32.15	27.45	29.70	1,543,600	+0.95(+3.30%)
Jun 06, 2019	31.47	35.00	28.26	28.75	2,551,962	+0.03(+0.10%)
Jun 05, 2019	29.15	29.51	27.76	28.72	586,543	-0.02(-0.07%)
Jun 04, 2019	26.87	29.65	26.72	28.74	1,108,331	+2.12(+7.96%)

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.