Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	15.96	16.08	15.89	15.99	954,907	+0.12(+0.73%)
Aug 29, 2019	15.73	15.94	15.71	15.88	718,413	+0.30(+1.90%)
Aug 28, 2019	15.34	15.73	15.33	15.58	618,513	+0.16(+1.01%)
Aug 27, 2019	15.70	15.74	15.26	15.42	1,135,962	-0.23(-1.47%)
Aug 26, 2019	15.67	15.75	15.48	15.66	692,992	+0.11(+0.69%)
Aug 23, 2019	15.92	16.10	15.50	15.55	1,206,746	-0.47(-2.93%)
Aug 22, 2019	16.00	16.09	15.85	16.02	589,446	+0.06(+0.36%)
Aug 21, 2019	15.92	16.00	15.77	15.96	958,426	+0.20(+1.25%)
Aug 20, 2019	15.98	15.98	15.73	15.76	737,788	-0.31(-1.95%)
Aug 19, 2019	16.19	16.22	15.98	16.08	1,433,400	+0.18(+1.14%)
Aug 16, 2019	15.54	15.91	15.49	15.89	1,083,195	+0.54(+3.49%)
Aug 15, 2019	15.75	15.80	15.33	15.36	1,545,545	-0.32(-2.05%)
Aug 14, 2019	15.98	16.00	15.57	15.68	1,373,435	-0.68(-4.18%)
Aug 13, 2019	16.15	16.68	16.15	16.36	1,089,167	+0.15(+0.91%)
Aug 12, 2019	16.53	16.59	16.22	16.22	418,966	-0.47(-2.81%)
Aug 09, 2019	16.70	16.83	16.53	16.68	963,770	-0.15(-0.88%)
Aug 08, 2019	16.50	16.90	16.47	16.83	2,108,519	+0.39(+2.35%)
Aug 07, 2019	16.18	16.50	15.93	16.45	1,853,967	-0.09(-0.55%)
Aug 06, 2019	16.68	16.73	16.21	16.54	2,079,766	-0.02(-0.10%)
Aug 05, 2019	16.74	16.74	16.36	16.55	1,800,670	-0.47(-2.76%)
Aug 02, 2019	17.10	17.11	16.74	17.02	1,344,497	-0.12(-0.67%)
Aug 01, 2019	17.81	17.96	17.11	17.14	1,872,586	-0.72(-4.01%)
Jul 31, 2019	17.79	18.05	17.71	17.86	2,302,841	+0.02(+0.09%)
Jul 30, 2019	17.59	17.90	17.48	17.84	1,889,286	+0.22(+1.26%)
Jul 29, 2019	17.70	17.83	17.59	17.62	1,480,194	-0.13(-0.74%)
Jul 26, 2019	17.62	17.98	17.57	17.75	2,383,636	+0.18(+1.03%)
Jul 25, 2019	17.62	17.76	17.52	17.57	2,552,228	-0.03(-0.19%)
Jul 24, 2019	17.06	17.62	17.06	17.60	1,139,572	+0.51(+2.99%)
Jul 23, 2019	16.87	17.13	16.82	17.09	847,374	+0.26(+1.57%)
Jul 22, 2019	16.92	17.03	16.78	16.83	1,143,476	-0.12(-0.73%)
Jul 19, 2019	16.95	17.08	16.92	16.95	1,175,555	+0.06(+0.34%)
Jul 18, 2019	16.70	16.99	16.67	16.89	1,441,562	+0.17(+1.03%)
Jul 17, 2019	16.87	16.87	16.61	16.72	939,843	-0.21(-1.22%)
Jul 16, 2019	16.84	16.98	16.72	16.92	1,309,785	+0.07(+0.44%)
Jul 15, 2019	17.30	17.38	16.78	16.85	1,464,617	-0.42(-2.43%)
Jul 12, 2019	17.21	17.32	17.18	17.27	1,304,082	+0.15(+0.87%)
Jul 11, 2019	17.17	17.26	16.97	17.12	2,040,327	+0.00(+0.00%)
Jul 10, 2019	17.49	17.57	17.11	17.12	1,349,670	-0.36(-2.07%)
Jul 09, 2019	17.37	17.57	17.37	17.48	847,279	-0.04(-0.24%)
Jul 08, 2019	17.54	17.61	17.43	17.53	1,393,237	-0.14(-0.79%)
Jul 05, 2019	17.60	17.77	17.56	17.67	772,618	+0.17(+0.99%)
Jul 03, 2019	17.31	17.49	17.24	17.49	723,343	+0.28(+1.63%)
Jul 02, 2019	17.37	17.43	17.05	17.21	1,132,296	-0.24(-1.37%)
Jul 01, 2019	17.55	17.68	17.30	17.45	1,742,974	+0.03(+0.19%)
Jun 28, 2019	17.37	17.54	17.15	17.42	2,640,326	+0.27(+1.59%)
Jun 27, 2019	17.04	17.22	17.04	17.15	1,816,163	+0.21(+1.22%)
Jun 26, 2019	16.97	17.22	16.93	16.94	1,549,613	+0.05(+0.29%)
Jun 25, 2019	16.93	16.93	16.67	16.89	1,465,094	-0.10(-0.58%)
Jun 24, 2019	17.15	17.37	16.99	16.99	998,862	-0.21(-1.20%)
Jun 21, 2019	17.18	17.30	17.15	17.20	2,072,331	-0.02(-0.14%)
Jun 20, 2019	17.19	17.35	16.96	17.22	1,610,725	+0.12(+0.67%)
Jun 19, 2019	17.23	17.32	17.04	17.11	2,074,545	-0.08(-0.48%)
Jun 18, 2019	16.91	17.46	16.91	17.19	1,413,973	+0.23(+1.36%)
Jun 17, 2019	17.30	17.33	16.91	16.96	1,077,690	-0.31(-1.81%)
Jun 14, 2019	17.36	17.36	17.06	17.27	621,153	-0.06(-0.33%)
Jun 13, 2019	17.34	17.47	17.25	17.33	651,195	+0.03(+0.19%)
Jun 12, 2019	17.21	17.34	17.07	17.29	1,480,012	+0.05(+0.29%)
Jun 11, 2019	17.37	17.46	17.21	17.25	1,109,201	-0.02(-0.14%)
Jun 10, 2019	17.16	17.38	17.11	17.27	902,080	+0.24(+1.40%)
Jun 07, 2019	17.01	17.11	16.88	17.03	834,758	-0.02(-0.14%)
Jun 06, 2019	17.03	17.13	16.87	17.06	1,155,650	-0.01(-0.05%)
Jun 05, 2019	17.13	17.20	16.87	17.06	1,436,923	-0.08(-0.48%)
Jun 04, 2019	16.89	17.20	16.80	17.15	1,666,118	+0.50(+3.02%)

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.