Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	17.72	17.75	17.64	17.75	3,500,796	+0.20(+1.12%)
Aug 29, 2019	17.58	17.60	17.51	17.56	1,601,166	+0.15(+0.85%)
Aug 28, 2019	17.34	17.46	17.31	17.41	1,583,194	+0.05(+0.28%)
Aug 27, 2019	17.48	17.48	17.34	17.36	1,531,421	-0.02(-0.09%)
Aug 26, 2019	17.40	17.42	17.30	17.38	1,413,775	+0.11(+0.66%)
Aug 23, 2019	17.45	17.58	17.25	17.26	3,007,085	-0.21(-1.22%)
Aug 22, 2019	17.52	17.55	17.41	17.48	1,214,425	-0.06(-0.33%)
Aug 21, 2019	17.59	17.60	17.51	17.53	4,017,609	+0.02(+0.14%)
Aug 20, 2019	17.57	17.61	17.50	17.51	1,694,459	+0.06(+0.33%)
Aug 19, 2019	17.47	17.48	17.42	17.45	1,254,378	+0.07(+0.38%)
Aug 16, 2019	17.25	17.39	17.25	17.39	1,674,809	+0.18(+1.05%)
Aug 15, 2019	17.21	17.24	17.08	17.21	3,227,600	-0.07(-0.38%)
Aug 14, 2019	17.40	17.47	17.26	17.27	4,383,914	-0.42(-2.36%)
Aug 13, 2019	17.45	17.77	17.43	17.69	4,519,602	+0.23(+1.31%)
Aug 12, 2019	17.53	17.57	17.43	17.46	1,347,490	-0.14(-0.79%)
Aug 09, 2019	17.67	17.72	17.55	17.60	2,570,645	-0.10(-0.56%)
Aug 08, 2019	17.55	17.72	17.49	17.70	3,087,373	+0.29(+1.69%)
Aug 07, 2019	17.23	17.43	17.13	17.40	4,310,287	+0.01(+0.05%)
Aug 06, 2019	17.44	17.47	17.22	17.39	3,735,630	-0.12(-0.70%)
Aug 05, 2019	17.77	17.77	17.42	17.52	4,028,698	-0.66(-3.65%)
Aug 02, 2019	18.22	18.25	18.11	18.18	2,127,490	-0.07(-0.40%)
Aug 01, 2019	18.38	18.55	18.21	18.25	5,371,406	-0.10(-0.54%)
Jul 31, 2019	18.52	18.56	18.26	18.35	4,428,858	-0.15(-0.80%)
Jul 30, 2019	18.53	18.55	18.48	18.50	1,433,357	-0.16(-0.88%)
Jul 29, 2019	18.68	18.68	18.64	18.66	1,066,708	+0.09(+0.49%)
Jul 26, 2019	18.61	18.63	18.57	18.57	838,076	-0.04(-0.22%)
Jul 25, 2019	18.72	18.73	18.59	18.61	1,874,331	-0.07(-0.35%)
Jul 24, 2019	18.65	18.68	18.64	18.68	1,835,223	+0.01(+0.04%)
Jul 23, 2019	18.65	18.69	18.61	18.67	2,080,790	+0.07(+0.40%)
Jul 22, 2019	18.64	18.67	18.58	18.60	1,305,545	-0.03(-0.18%)
Jul 19, 2019	18.69	18.71	18.61	18.63	1,950,423	+0.03(+0.18%)
Jul 18, 2019	18.51	18.61	18.47	18.60	2,789,395	+0.10(+0.53%)
Jul 17, 2019	18.49	18.56	18.48	18.50	2,289,848	+0.08(+0.44%)
Jul 16, 2019	18.51	18.54	18.42	18.42	2,049,226	-0.12(-0.66%)
Jul 15, 2019	18.61	18.61	18.50	18.54	1,183,381	+0.02(+0.13%)
Jul 12, 2019	18.49	18.52	18.46	18.52	1,416,413	+0.03(+0.18%)
Jul 11, 2019	18.51	18.56	18.43	18.48	1,573,153	+0.06(+0.31%)
Jul 10, 2019	18.47	18.49	18.41	18.43	2,632,673	+0.07(+0.40%)
Jul 09, 2019	18.34	18.38	18.32	18.35	1,439,880	-0.07(-0.36%)
Jul 08, 2019	18.46	18.47	18.41	18.42	2,156,867	-0.24(-1.27%)
Jul 05, 2019	18.58	18.66	18.51	18.65	2,270,731	+0.01(+0.04%)
Jul 03, 2019	18.62	18.66	18.59	18.65	1,835,756	+0.23(+1.25%)
Jul 02, 2019	18.43	18.43	18.38	18.42	2,185,408	-0.01(-0.04%)
Jul 01, 2019	18.47	18.48	18.37	18.43	2,352,990	-0.03(-0.18%)
Jun 28, 2019	18.47	18.49	18.43	18.46	2,416,658	-0.04(-0.22%)
Jun 27, 2019	18.47	18.51	18.46	18.50	3,208,187	+0.12(+0.67%)
Jun 26, 2019	18.43	18.43	18.36	18.38	2,077,279	+0.07(+0.40%)
Jun 25, 2019	18.41	18.48	18.28	18.30	3,633,439	-0.07(-0.36%)
Jun 24, 2019	18.35	18.38	18.34	18.37	1,368,005	+0.13(+0.72%)
Jun 21, 2019	18.25	18.30	18.23	18.24	2,875,811	-0.11(-0.58%)
Jun 20, 2019	18.36	18.38	18.28	18.34	2,445,388	+0.20(+1.13%)
Jun 19, 2019	18.11	18.21	18.08	18.14	2,456,755	+0.11(+0.64%)
Jun 18, 2019	17.91	18.04	17.91	18.02	3,489,193	+0.27(+1.52%)
Jun 17, 2019	17.79	17.80	17.73	17.75	1,539,085	-0.07(-0.40%)
Jun 14, 2019	17.83	17.83	17.77	17.82	921,544	-0.12(-0.67%)
Jun 13, 2019	17.98	17.99	17.90	17.95	2,071,114	+0.01(+0.05%)
Jun 12, 2019	18.00	18.03	17.93	17.94	1,893,608	-0.18(-1.02%)
Jun 11, 2019	18.15	18.18	18.07	18.12	2,482,040	+0.18(+1.03%)
Jun 10, 2019	17.96	18.00	17.92	17.94	3,742,388	+0.00(+0.00%)
Jun 07, 2019	17.82	17.99	17.82	17.94	2,367,283	+0.21(+1.18%)
Jun 06, 2019	17.66	17.78	17.64	17.73	1,622,324	+0.11(+0.64%)
Jun 05, 2019	17.68	17.72	17.58	17.62	1,276,437	-0.07(-0.41%)
Jun 04, 2019	17.60	17.71	17.58	17.69	2,504,335	+0.26(+1.52%)

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.