Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	14.92	15.17	14.91	15.07	3,579,346	+0.29(+1.98%)
Aug 29, 2019	14.34	14.85	14.34	14.77	3,750,484	+0.64(+4.52%)
Aug 28, 2019	13.77	14.32	13.71	14.14	3,069,828	+0.36(+2.64%)
Aug 27, 2019	13.91	14.10	13.70	13.77	2,628,663	+0.00(+0.00%)
Aug 26, 2019	13.83	13.94	13.67	13.77	2,125,344	+0.10(+0.71%)
Aug 23, 2019	14.16	14.22	13.65	13.67	4,133,569	-0.62(-4.34%)
Aug 22, 2019	14.49	14.73	14.27	14.30	3,038,038	-0.20(-1.35%)
Aug 21, 2019	14.75	14.93	14.45	14.49	3,027,251	-0.12(-0.79%)
Aug 20, 2019	14.74	14.84	14.50	14.61	2,521,823	-0.24(-1.61%)
Aug 19, 2019	14.82	15.09	14.74	14.85	3,482,040	+0.23(+1.58%)
Aug 16, 2019	14.50	14.82	14.46	14.62	2,349,868	+0.15(+1.04%)
Aug 15, 2019	15.01	15.01	14.32	14.46	2,839,945	-0.45(-3.03%)
Aug 14, 2019	15.02	15.07	14.78	14.92	2,737,204	-0.48(-3.11%)
Aug 13, 2019	14.88	15.56	14.74	15.40	3,468,965	+0.42(+2.78%)
Aug 12, 2019	15.62	15.66	14.93	14.98	2,287,425	-0.70(-4.47%)
Aug 09, 2019	15.80	15.88	15.60	15.68	3,984,814	-0.14(-0.90%)
Aug 08, 2019	16.17	16.45	15.80	15.82	4,218,981	-0.10(-0.61%)
Aug 07, 2019	15.75	15.97	15.43	15.92	3,324,086	-0.15(-0.93%)
Aug 06, 2019	16.03	16.27	15.57	16.07	3,209,899	+0.13(+0.83%)
Aug 05, 2019	16.32	16.34	15.59	15.94	4,291,207	-0.26(-1.63%)
Aug 02, 2019	16.68	16.89	16.09	16.20	3,115,139	-0.56(-3.35%)
Aug 01, 2019	17.56	17.75	16.68	16.76	6,034,405	-0.85(-4.83%)
Jul 31, 2019	18.05	18.22	17.55	17.61	3,161,459	-0.50(-2.76%)
Jul 30, 2019	17.76	18.22	17.57	18.11	3,259,847	+0.19(+1.08%)
Jul 29, 2019	18.64	18.74	17.68	17.92	3,653,040	-0.82(-4.36%)
Jul 26, 2019	18.80	19.04	18.61	18.74	2,029,660	-0.04(-0.23%)
Jul 25, 2019	19.02	19.02	18.63	18.78	1,699,424	-0.32(-1.70%)
Jul 24, 2019	18.76	19.24	18.76	19.11	2,087,610	+0.23(+1.21%)
Jul 23, 2019	18.47	19.04	18.45	18.88	1,822,772	+0.59(+3.22%)
Jul 22, 2019	18.53	18.62	18.15	18.29	2,028,011	-0.27(-1.47%)
Jul 19, 2019	18.52	18.81	18.50	18.56	1,996,615	-0.24(-1.26%)
Jul 18, 2019	18.60	18.91	18.48	18.80	1,471,784	+0.10(+0.52%)
Jul 17, 2019	19.14	19.21	18.61	18.70	1,735,937	-0.40(-2.11%)
Jul 16, 2019	18.60	19.33	18.56	19.11	2,099,154	+0.51(+2.74%)
Jul 15, 2019	18.88	18.97	18.50	18.60	1,407,165	-0.28(-1.49%)
Jul 12, 2019	18.22	18.90	18.22	18.88	2,152,725	+0.75(+4.11%)
Jul 11, 2019	18.17	18.26	17.66	18.13	2,709,708	-0.11(-0.63%)
Jul 10, 2019	18.29	18.60	17.89	18.25	2,842,441	-0.09(-0.48%)
Jul 09, 2019	18.51	18.66	18.29	18.33	1,828,404	-0.39(-2.06%)
Jul 08, 2019	19.04	19.08	18.50	18.72	1,877,944	-0.36(-1.89%)
Jul 05, 2019	18.54	19.18	18.54	19.08	1,586,170	+0.32(+1.68%)
Jul 03, 2019	18.41	18.80	18.26	18.76	1,084,225	+0.31(+1.66%)
Jul 02, 2019	18.84	18.89	18.24	18.46	2,561,611	-0.62(-3.27%)
Jul 01, 2019	19.35	19.41	18.77	19.08	2,576,153	-0.15(-0.78%)
Jun 28, 2019	19.28	19.36	19.03	19.23	2,387,004	+0.14(+0.74%)
Jun 27, 2019	19.04	19.28	18.89	19.09	2,266,484	+0.20(+1.07%)
Jun 26, 2019	18.89	19.38	18.82	18.89	2,527,706	+0.11(+0.56%)
Jun 25, 2019	18.73	19.03	18.39	18.78	3,031,180	-0.06(-0.33%)
Jun 24, 2019	19.11	19.27	18.84	18.84	1,723,167	-0.13(-0.69%)
Jun 21, 2019	18.31	19.41	18.28	18.97	4,403,561	+0.56(+3.05%)
Jun 20, 2019	18.41	18.47	17.93	18.41	3,372,121	+0.34(+1.89%)
Jun 19, 2019	19.21	19.22	17.99	18.07	4,799,703	-1.11(-5.77%)
Jun 18, 2019	19.26	19.72	19.12	19.18	3,159,265	+0.13(+0.69%)
Jun 17, 2019	19.10	19.36	18.89	19.04	1,485,072	-0.16(-0.82%)
Jun 14, 2019	19.58	19.61	19.18	19.20	1,636,536	-0.53(-2.67%)
Jun 13, 2019	19.47	19.78	19.38	19.73	1,079,611	+0.37(+1.90%)
Jun 12, 2019	19.40	19.68	19.27	19.36	1,772,573	-0.12(-0.63%)
Jun 11, 2019	19.85	20.10	19.36	19.48	2,027,596	-0.03(-0.13%)
Jun 10, 2019	19.63	19.94	19.40	19.51	1,890,466	+0.07(+0.36%)
Jun 07, 2019	19.59	19.88	19.38	19.44	2,870,148	-0.01(-0.05%)
Jun 06, 2019	19.26	19.54	19.08	19.45	2,210,129	+0.10(+0.50%)
Jun 05, 2019	19.45	19.55	19.01	19.35	2,395,451	-0.10(-0.50%)
Jun 04, 2019	18.37	19.46	18.37	19.45	3,729,727	+1.32(+7.26%)

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.