Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		19.06	19.06	19.06	0	+0.29(+1.57%)
Aug 30, 2018	19.02	19.05	18.74	18.76	10,209,012	-0.49(-2.52%)
Aug 29, 2018	19.04	19.27	19.00	19.25	7,301,240	+0.30(+1.61%)
Aug 28, 2018	19.18	19.19	18.92	18.94	6,892,485	-0.13(-0.70%)
Aug 27, 2018	19.08	19.21	19.01	19.08	9,307,254	+0.12(+0.65%)
Aug 24, 2018	18.64	18.98	18.64	18.95	10,813,526	+0.49(+2.68%)
Aug 23, 2018	18.78	18.79	18.45	18.46	8,523,630	-0.32(-1.72%)
Aug 22, 2018	18.79	18.89	18.60	18.78	7,822,175	-0.31(-1.64%)
Aug 21, 2018	18.86	19.17	18.85	19.09	11,038,949	+0.18(+0.96%)
Aug 20, 2018	18.82	18.93	18.78	18.91	4,614,089	+0.04(+0.20%)
Aug 17, 2018	18.63	18.89	18.52	18.88	8,383,273	+0.23(+1.22%)
Aug 16, 2018	18.73	18.92	18.65	18.65	7,395,911	-0.01(-0.05%)
Aug 15, 2018	18.77	18.80	18.52	18.66	13,697,017	-0.52(-2.73%)
Aug 14, 2018	19.04	19.23	18.96	19.18	10,310,755	+0.45(+2.39%)
Aug 13, 2018	18.78	18.92	18.56	18.73	8,023,555	+0.10(+0.56%)
Aug 10, 2018	18.83	18.90	18.58	18.63	26,758,320	-0.67(-3.45%)
Aug 09, 2018	19.32	19.42	19.28	19.29	10,267,377	-0.11(-0.59%)
Aug 08, 2018	19.83	19.84	19.36	19.41	22,599,478	-0.83(-4.09%)
Aug 07, 2018	20.31	20.36	20.20	20.24	5,060,283	+0.16(+0.81%)
Aug 06, 2018	20.15	20.17	20.03	20.07	5,883,723	-0.10(-0.52%)
Aug 03, 2018	20.21	20.30	20.16	20.18	4,388,981	-0.01(-0.05%)
Aug 02, 2018	20.39	20.39	20.11	20.19	9,966,035	-0.37(-1.81%)
Aug 01, 2018	20.58	20.71	20.47	20.56	5,773,467	-0.20(-0.96%)
Jul 31, 2018	20.69	20.87	20.67	20.76	9,660,424	+0.24(+1.16%)
Jul 30, 2018	20.60	20.64	20.49	20.52	5,934,501	+0.16(+0.79%)
Jul 27, 2018	20.45	20.53	20.24	20.36	4,918,631	-0.01(-0.05%)
Jul 26, 2018	20.45	20.51	20.36	20.37	6,348,684	-0.10(-0.51%)
Jul 25, 2018	20.23	20.50	20.22	20.47	9,631,726	+0.46(+2.28%)
Jul 24, 2018	20.30	20.44	19.96	20.02	8,159,146	+0.00(+0.00%)
Jul 23, 2018	20.15	20.19	19.97	20.02	6,687,887	+0.00(+0.00%)
Jul 20, 2018	19.91	20.03	19.88	20.02	5,980,867	+0.12(+0.62%)
Jul 19, 2018	20.25	20.27	19.86	19.89	13,166,471	-0.63(-3.06%)
Jul 18, 2018	20.48	20.59	20.37	20.52	6,411,487	-0.20(-0.96%)
Jul 17, 2018	20.48	20.77	20.45	20.72	7,033,914	-0.03(-0.14%)
Jul 16, 2018	20.80	20.81	20.61	20.75	5,288,087	+0.02(+0.09%)
Jul 13, 2018	20.78	20.93	20.55	20.73	7,960,993	-0.01(-0.05%)
Jul 12, 2018	20.58	20.76	20.51	20.74	10,155,555	+0.26(+1.25%)
Jul 11, 2018	20.87	21.04	20.45	20.48	16,124,810	-0.76(-3.58%)
Jul 10, 2018	21.10	21.25	21.02	21.24	6,327,481	+0.11(+0.54%)
Jul 09, 2018		21.14	20.82	21.13	10,566,697	+0.38(+1.83%)
Jul 06, 2018	20.39	20.75	20.38	20.75	12,975,537	+0.32(+1.58%)
Jul 05, 2018	20.31	20.45	20.26	20.43	9,852,212	+0.45(+2.24%)
Jul 03, 2018		19.98	19.98	19.98	0	-0.07(-0.33%)
Jul 02, 2018	20.12	20.15	19.95	20.05	8,320,894	-0.16(-0.80%)
Jun 29, 2018		20.22	19.94	20.21	12,969,739	+0.37(+1.87%)
Jun 28, 2018	19.61	19.85	19.54	19.84	7,721,174	+0.26(+1.31%)
Jun 27, 2018	19.72	19.87	19.56	19.58	8,289,072	-0.06(-0.29%)
Jun 26, 2018	19.60	19.70	19.51	19.64	8,081,935	-0.21(-1.05%)
Jun 25, 2018	19.77	19.87	19.61	19.85	10,567,862	-0.02(-0.10%)
Jun 22, 2018	19.62	19.88	19.59	19.86	9,643,155	+0.42(+2.15%)
Jun 21, 2018	19.45	19.63	19.40	19.45	9,720,279	-0.09(-0.44%)
Jun 20, 2018	19.48	19.66	19.44	19.53	9,386,575	+0.22(+1.13%)
Jun 19, 2018	19.00	19.40	18.88	19.31	11,366,281	+0.02(+0.10%)
Jun 18, 2018	19.23	19.38	19.14	19.29	8,591,436	-0.09(-0.44%)
Jun 15, 2018		19.68	19.33	19.38	13,264,413	-0.30(-1.55%)
Jun 14, 2018	19.87	19.96	19.67	19.68	4,979,762	-0.14(-0.72%)
Jun 13, 2018	19.90	20.05	19.75	19.83	5,548,875	+0.05(+0.24%)
Jun 12, 2018	19.83	19.92	19.72	19.78	5,216,008	-0.05(-0.24%)
Jun 11, 2018	19.89	19.97	19.83	19.83	3,591,314	-0.17(-0.86%)
Jun 08, 2018	20.06	20.08	19.78	20.00	7,211,632	-0.17(-0.85%)
Jun 07, 2018	20.45	20.47	20.11	20.17	5,824,243	-0.29(-1.40%)
Jun 06, 2018		20.48	20.25	20.45	6,096,694	+0.09(+0.42%)
Jun 05, 2018	20.43	20.45	20.31	20.37	4,699,341	-0.19(-0.93%)
Jun 04, 2018	20.45	20.60	20.44	20.56	4,770,534	+0.20(+0.98%)

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.