Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	18.70	18.80	18.47	18.61	1,264,910	-0.01(-0.05%)
Aug 29, 2019	18.72	18.86	18.60	18.62	1,628,315	+0.07(+0.35%)
Aug 28, 2019	18.02	18.59	17.88	18.56	1,645,091	+0.47(+2.60%)
Aug 27, 2019	18.36	18.45	18.04	18.09	2,590,442	-0.14(-0.77%)
Aug 26, 2019	18.36	18.42	17.99	18.23	1,938,780	+0.12(+0.65%)
Aug 23, 2019	18.72	18.86	18.03	18.11	2,831,028	-0.79(-4.19%)
Aug 22, 2019	18.73	19.02	18.50	18.90	2,416,926	+0.19(+1.03%)
Aug 21, 2019	18.33	18.75	18.33	18.71	1,638,449	+0.56(+3.11%)
Aug 20, 2019	18.10	18.27	18.03	18.14	1,869,195	-0.09(-0.48%)
Aug 19, 2019	18.26	18.36	18.15	18.23	3,006,338	+0.21(+1.15%)
Aug 16, 2019	18.08	18.14	17.88	18.02	5,668,271	+0.16(+0.89%)
Aug 15, 2019	18.28	18.37	17.81	17.86	3,201,539	-0.33(-1.79%)
Aug 14, 2019	18.72	18.72	18.09	18.19	2,401,878	-0.96(-4.99%)
Aug 13, 2019	18.48	19.23	18.45	19.14	2,721,379	+0.65(+3.52%)
Aug 12, 2019	19.11	19.15	18.49	18.49	1,851,943	-0.71(-3.71%)
Aug 09, 2019	19.10	19.31	18.85	19.21	3,576,799	+0.07(+0.35%)
Aug 08, 2019	18.76	19.16	18.68	19.14	3,506,224	+0.49(+2.65%)
Aug 07, 2019	18.14	18.72	18.14	18.64	2,884,508	+0.31(+1.70%)
Aug 06, 2019	18.03	18.40	17.97	18.33	2,720,202	+0.40(+2.25%)
Aug 05, 2019	18.44	18.47	17.50	17.93	4,485,554	-0.94(-4.98%)
Aug 02, 2019	18.87	18.98	18.65	18.87	3,402,371	-0.07(-0.38%)
Aug 01, 2019	19.36	19.72	18.86	18.94	4,291,048	-0.42(-2.18%)
Jul 31, 2019	19.51	19.76	19.25	19.36	3,255,604	-0.08(-0.42%)
Jul 30, 2019	19.50	19.65	19.30	19.44	3,107,092	-0.22(-1.13%)
Jul 29, 2019	19.42	19.74	19.32	19.67	2,573,890	+0.14(+0.74%)
Jul 26, 2019	19.30	19.64	19.20	19.52	4,447,693	+0.33(+1.74%)
Jul 25, 2019	19.09	19.43	18.61	19.19	8,249,533	+0.42(+2.22%)
Jul 24, 2019	18.45	18.82	18.45	18.77	5,334,912	+0.13(+0.69%)
Jul 23, 2019	18.56	18.73	18.23	18.64	2,686,295	+0.16(+0.87%)
Jul 22, 2019	18.66	18.76	18.44	18.48	1,712,902	-0.16(-0.84%)
Jul 19, 2019	18.85	18.97	18.61	18.64	2,616,826	-0.05(-0.27%)
Jul 18, 2019	18.55	18.75	18.40	18.69	4,088,000	+0.13(+0.69%)
Jul 17, 2019	18.66	18.71	18.44	18.56	3,368,281	-0.02(-0.10%)
Jul 16, 2019	18.35	18.59	18.35	18.58	3,427,686	+0.17(+0.92%)
Jul 15, 2019	18.71	18.79	18.24	18.41	3,054,159	-0.36(-1.92%)
Jul 12, 2019	18.56	18.83	18.55	18.77	2,670,273	+0.26(+1.39%)
Jul 11, 2019	18.32	18.55	18.14	18.51	3,713,979	+0.24(+1.32%)
Jul 10, 2019	18.30	18.51	18.09	18.27	3,424,106	+0.08(+0.46%)
Jul 09, 2019	18.07	18.23	17.96	18.19	2,064,819	+0.09(+0.52%)
Jul 08, 2019	18.03	18.27	17.99	18.09	2,104,710	+0.00(+0.03%)
Jul 05, 2019	17.99	18.14	17.85	18.09	1,603,821	-0.06(-0.31%)
Jul 03, 2019	18.11	18.19	17.99	18.14	1,050,708	+0.11(+0.63%)
Jul 02, 2019	18.01	18.10	17.83	18.03	2,369,305	-0.04(-0.24%)
Jul 01, 2019	18.03	18.16	17.69	18.07	4,353,146	+0.36(+2.06%)
Jun 28, 2019	17.42	17.78	17.25	17.71	4,999,564	+0.28(+1.58%)
Jun 27, 2019	17.40	17.60	17.29	17.43	2,809,612	+0.07(+0.43%)
Jun 26, 2019	17.44	17.71	17.33	17.36	2,495,075	-0.08(-0.44%)
Jun 25, 2019	17.52	17.72	17.34	17.44	3,835,544	-0.08(-0.47%)
Jun 24, 2019	18.10	18.20	17.40	17.52	4,815,292	-0.46(-2.55%)
Jun 21, 2019	17.64	18.07	17.37	17.98	6,338,222	+0.24(+1.37%)
Jun 20, 2019	17.83	18.03	17.54	17.73	7,101,995	+0.35(+2.03%)
Jun 19, 2019	17.20	17.51	17.08	17.38	5,946,709	+0.38(+2.24%)
Jun 18, 2019	17.86	18.00	16.62	17.00	11,695,491	+0.21(+1.25%)
Jun 17, 2019	16.49	16.88	16.46	16.79	2,995,325	+0.34(+2.07%)
Jun 14, 2019	16.65	16.68	16.38	16.45	1,723,973	-0.12(-0.73%)
Jun 13, 2019	16.62	16.65	16.44	16.57	1,926,499	+0.06(+0.37%)
Jun 12, 2019	16.36	16.67	16.25	16.51	1,956,686	+0.18(+1.11%)
Jun 11, 2019	16.35	16.55	16.20	16.33	1,404,261	+0.10(+0.60%)
Jun 10, 2019	16.29	16.61	16.12	16.23	1,605,445	+0.06(+0.37%)
Jun 07, 2019	16.07	16.28	15.81	16.17	2,911,406	+0.10(+0.65%)
Jun 06, 2019	16.35	16.57	15.91	16.07	2,669,192	-0.34(-2.06%)
Jun 05, 2019	16.62	16.85	16.20	16.41	2,939,902	-0.10(-0.63%)
Jun 04, 2019	15.87	16.55	15.86	16.51	3,043,498	+0.78(+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.