Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	14.79	15.04	14.78	14.94	3,609,766	+0.29(+1.98%)
Aug 29, 2019	14.22	14.72	14.22	14.65	3,782,359	+0.63(+4.52%)
Aug 28, 2019	13.66	14.20	13.59	14.02	3,095,918	+0.36(+2.64%)
Aug 27, 2019	13.80	13.98	13.59	13.66	2,651,004	+0.00(+0.00%)
Aug 26, 2019	13.72	13.82	13.55	13.66	2,143,407	+0.10(+0.71%)
Aug 23, 2019	14.04	14.10	13.53	13.56	4,168,699	-0.62(-4.34%)
Aug 22, 2019	14.37	14.60	14.15	14.18	3,063,857	-0.19(-1.35%)
Aug 21, 2019	14.62	14.81	14.33	14.37	3,052,978	-0.11(-0.79%)
Aug 20, 2019	14.62	14.72	14.38	14.48	2,543,255	-0.24(-1.61%)
Aug 19, 2019	14.69	14.96	14.62	14.72	3,511,633	+0.23(+1.58%)
Aug 16, 2019	14.38	14.69	14.34	14.49	2,369,839	+0.15(+1.04%)
Aug 15, 2019	14.88	14.88	14.20	14.34	2,864,081	-0.45(-3.03%)
Aug 14, 2019	14.90	14.94	14.66	14.79	2,760,467	-0.48(-3.11%)
Aug 13, 2019	14.76	15.43	14.62	15.27	3,498,446	+0.41(+2.78%)
Aug 12, 2019	15.49	15.53	14.81	14.85	2,306,865	-0.70(-4.47%)
Aug 09, 2019	15.66	15.74	15.47	15.55	4,018,680	-0.14(-0.90%)
Aug 08, 2019	16.03	16.31	15.66	15.69	4,254,837	-0.10(-0.61%)
Aug 07, 2019	15.62	15.83	15.30	15.79	3,352,337	-0.15(-0.93%)
Aug 06, 2019	15.90	16.13	15.43	15.93	3,237,179	+0.13(+0.83%)
Aug 05, 2019	16.19	16.20	15.45	15.80	4,327,677	-0.26(-1.63%)
Aug 02, 2019	16.54	16.74	15.96	16.06	3,141,614	-0.56(-3.35%)
Aug 01, 2019	17.41	17.60	16.54	16.62	6,085,690	-0.84(-4.83%)
Jul 31, 2019	17.90	18.07	17.40	17.46	3,188,328	-0.50(-2.76%)
Jul 30, 2019	17.61	18.07	17.42	17.96	3,287,552	+0.19(+1.08%)
Jul 29, 2019	18.48	18.58	17.53	17.77	3,684,086	-0.81(-4.36%)
Jul 26, 2019	18.64	18.88	18.46	18.58	2,046,910	-0.04(-0.23%)
Jul 25, 2019	18.86	18.86	18.47	18.62	1,713,867	-0.32(-1.70%)
Jul 24, 2019	18.60	19.07	18.60	18.94	2,105,352	+0.23(+1.21%)
Jul 23, 2019	18.32	18.88	18.29	18.72	1,838,263	+0.58(+3.21%)
Jul 22, 2019	18.37	18.47	18.00	18.13	2,045,247	-0.27(-1.47%)
Jul 19, 2019	18.36	18.65	18.35	18.40	2,013,584	-0.24(-1.26%)
Jul 18, 2019	18.44	18.75	18.33	18.64	1,484,292	+0.10(+0.52%)
Jul 17, 2019	18.98	19.05	18.46	18.54	1,750,690	-0.40(-2.11%)
Jul 16, 2019	18.44	19.17	18.40	18.94	2,116,994	+0.50(+2.74%)
Jul 15, 2019	18.72	18.81	18.35	18.44	1,419,125	-0.28(-1.49%)
Jul 12, 2019	18.07	18.74	18.07	18.72	2,171,021	+0.74(+4.11%)
Jul 11, 2019	18.02	18.11	17.51	17.98	2,732,737	-0.11(-0.63%)
Jul 10, 2019	18.13	18.44	17.73	18.09	2,866,599	-0.09(-0.48%)
Jul 09, 2019	18.35	18.50	18.13	18.18	1,843,944	-0.38(-2.06%)
Jul 08, 2019	18.88	18.92	18.34	18.56	1,893,904	-0.36(-1.89%)
Jul 05, 2019	18.39	19.01	18.39	18.92	1,599,651	+0.31(+1.68%)
Jul 03, 2019	18.26	18.64	18.11	18.60	1,093,439	+0.30(+1.66%)
Jul 02, 2019	18.68	18.73	18.09	18.30	2,583,381	-0.62(-3.27%)
Jul 01, 2019	19.19	19.24	18.61	18.92	2,598,047	-0.15(-0.78%)
Jun 28, 2019	19.12	19.20	18.87	19.07	2,407,291	+0.14(+0.74%)
Jun 27, 2019	18.88	19.12	18.73	18.93	2,285,746	+0.20(+1.07%)
Jun 26, 2019	18.74	19.21	18.66	18.73	2,549,189	+0.10(+0.56%)
Jun 25, 2019	18.57	18.87	18.24	18.62	3,056,941	-0.06(-0.33%)
Jun 24, 2019	18.95	19.11	18.68	18.68	1,737,812	-0.13(-0.69%)
Jun 21, 2019	18.15	19.25	18.13	18.81	4,440,986	+0.56(+3.05%)
Jun 20, 2019	18.26	18.32	17.78	18.26	3,400,780	+0.34(+1.89%)
Jun 19, 2019	19.05	19.06	17.84	17.92	4,840,495	-1.10(-5.77%)
Jun 18, 2019	19.10	19.55	18.96	19.01	3,186,115	+0.13(+0.69%)
Jun 17, 2019	18.94	19.20	18.74	18.88	1,497,694	-0.16(-0.82%)
Jun 14, 2019	19.41	19.44	19.01	19.04	1,650,444	-0.52(-2.67%)
Jun 13, 2019	19.31	19.61	19.21	19.56	1,088,786	+0.37(+1.90%)
Jun 12, 2019	19.24	19.51	19.11	19.20	1,787,637	-0.12(-0.63%)
Jun 11, 2019	19.68	19.93	19.20	19.32	2,044,828	-0.03(-0.13%)
Jun 10, 2019	19.47	19.77	19.24	19.34	1,906,532	+0.07(+0.36%)
Jun 07, 2019	19.42	19.72	19.21	19.27	2,894,541	-0.01(-0.05%)
Jun 06, 2019	19.10	19.37	18.92	19.28	2,228,913	+0.10(+0.50%)
Jun 05, 2019	19.28	19.39	18.85	19.19	2,415,810	-0.10(-0.50%)
Jun 04, 2019	18.21	19.30	18.21	19.28	3,761,426	+1.31(+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.