Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	18.60	18.71	18.38	18.52	1,271,290	-0.01(-0.05%)
Aug 29, 2019	18.63	18.77	18.50	18.53	1,636,529	+0.06(+0.35%)
Aug 28, 2019	17.93	18.50	17.79	18.47	1,653,389	+0.47(+2.60%)
Aug 27, 2019	18.26	18.36	17.95	18.00	2,603,509	-0.14(-0.77%)
Aug 26, 2019	18.26	18.32	17.90	18.14	1,948,559	+0.12(+0.65%)
Aug 23, 2019	18.62	18.77	17.94	18.02	2,845,308	-0.79(-4.19%)
Aug 22, 2019	18.63	18.92	18.41	18.81	2,429,118	+0.19(+1.03%)
Aug 21, 2019	18.24	18.65	18.24	18.61	1,646,714	+0.56(+3.11%)
Aug 20, 2019	18.01	18.18	17.94	18.05	1,878,624	-0.09(-0.48%)
Aug 19, 2019	18.17	18.27	18.06	18.14	3,021,503	+0.21(+1.15%)
Aug 16, 2019	17.99	18.04	17.79	17.93	5,696,864	+0.16(+0.89%)
Aug 15, 2019	18.18	18.28	17.72	17.77	3,217,689	-0.32(-1.79%)
Aug 14, 2019	18.62	18.62	18.00	18.10	2,413,994	-0.95(-4.99%)
Aug 13, 2019	18.39	19.14	18.35	19.05	2,735,106	+0.65(+3.52%)
Aug 12, 2019	19.01	19.06	18.40	18.40	1,861,285	-0.71(-3.71%)
Aug 09, 2019	19.01	19.21	18.76	19.11	3,594,841	+0.07(+0.35%)
Aug 08, 2019	18.66	19.07	18.59	19.04	3,523,910	+0.49(+2.65%)
Aug 07, 2019	18.04	18.62	18.04	18.55	2,899,058	+0.31(+1.70%)
Aug 06, 2019	17.94	18.31	17.88	18.24	2,733,924	+0.40(+2.25%)
Aug 05, 2019	18.34	18.38	17.41	17.84	4,508,180	-0.93(-4.98%)
Aug 02, 2019	18.78	18.89	18.56	18.77	3,419,534	-0.07(-0.38%)
Aug 01, 2019	19.26	19.62	18.76	18.84	4,312,693	-0.42(-2.18%)
Jul 31, 2019	19.41	19.66	19.15	19.26	3,272,026	-0.08(-0.42%)
Jul 30, 2019	19.40	19.55	19.20	19.35	3,122,765	-0.22(-1.13%)
Jul 29, 2019	19.32	19.64	19.23	19.57	2,586,874	+0.14(+0.74%)
Jul 26, 2019	19.20	19.54	19.11	19.42	4,470,129	+0.33(+1.74%)
Jul 25, 2019	19.00	19.33	18.51	19.09	8,291,146	+0.42(+2.22%)
Jul 24, 2019	18.36	18.73	18.36	18.68	5,361,822	+0.13(+0.69%)
Jul 23, 2019	18.47	18.64	18.14	18.55	2,699,845	+0.16(+0.88%)
Jul 22, 2019	18.57	18.67	18.35	18.39	1,721,543	-0.16(-0.84%)
Jul 19, 2019	18.75	18.87	18.52	18.54	2,630,026	-0.05(-0.27%)
Jul 18, 2019	18.46	18.66	18.31	18.59	4,108,621	+0.13(+0.69%)
Jul 17, 2019	18.57	18.61	18.35	18.47	3,385,272	-0.02(-0.10%)
Jul 16, 2019	18.26	18.50	18.26	18.49	3,444,976	+0.17(+0.92%)
Jul 15, 2019	18.61	18.70	18.15	18.32	3,069,564	-0.36(-1.92%)
Jul 12, 2019	18.47	18.73	18.45	18.68	2,683,743	+0.26(+1.39%)
Jul 11, 2019	18.23	18.45	18.04	18.42	3,732,713	+0.24(+1.32%)
Jul 10, 2019	18.21	18.41	18.00	18.18	3,441,378	+0.08(+0.46%)
Jul 09, 2019	17.98	18.14	17.87	18.10	2,075,235	+0.09(+0.52%)
Jul 08, 2019	17.94	18.18	17.90	18.00	2,115,326	+0.00(+0.03%)
Jul 05, 2019	17.90	18.05	17.76	18.00	1,611,911	-0.06(-0.31%)
Jul 03, 2019	18.02	18.10	17.90	18.05	1,056,008	+0.11(+0.63%)
Jul 02, 2019	17.92	18.01	17.74	17.94	2,381,256	-0.04(-0.24%)
Jul 01, 2019	17.94	18.07	17.60	17.98	4,375,105	+0.36(+2.06%)
Jun 28, 2019	17.33	17.69	17.16	17.62	5,024,783	+0.27(+1.58%)
Jun 27, 2019	17.31	17.51	17.21	17.35	2,823,784	+0.07(+0.43%)
Jun 26, 2019	17.35	17.62	17.24	17.27	2,507,661	-0.08(-0.44%)
Jun 25, 2019	17.43	17.63	17.25	17.35	3,854,891	-0.08(-0.47%)
Jun 24, 2019	18.01	18.11	17.31	17.43	4,839,582	-0.46(-2.55%)
Jun 21, 2019	17.55	17.98	17.28	17.89	6,370,194	+0.24(+1.37%)
Jun 20, 2019	17.74	17.94	17.46	17.64	7,137,819	+0.35(+2.03%)
Jun 19, 2019	17.11	17.42	16.99	17.29	5,976,706	+0.38(+2.24%)
Jun 18, 2019	17.77	17.91	16.53	16.91	11,754,486	+0.21(+1.25%)
Jun 17, 2019	16.41	16.80	16.37	16.70	3,010,435	+0.34(+2.07%)
Jun 14, 2019	16.57	16.60	16.30	16.37	1,732,669	-0.12(-0.73%)
Jun 13, 2019	16.54	16.57	16.36	16.49	1,936,217	+0.06(+0.37%)
Jun 12, 2019	16.28	16.58	16.17	16.43	1,966,556	+0.18(+1.11%)
Jun 11, 2019	16.27	16.46	16.12	16.25	1,411,344	+0.10(+0.59%)
Jun 10, 2019	16.21	16.52	16.04	16.15	1,613,543	+0.06(+0.37%)
Jun 07, 2019	15.99	16.20	15.73	16.09	2,926,091	+0.10(+0.65%)
Jun 06, 2019	16.27	16.49	15.83	15.99	2,682,656	-0.34(-2.06%)
Jun 05, 2019	16.54	16.77	16.12	16.32	2,954,732	-0.10(-0.63%)
Jun 04, 2019	15.79	16.47	15.78	16.43	3,058,850	+0.77(+4.94%)

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.