Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	18.85	19.41	18.85	19.35	1,548,000	+0.68(+3.64%)
Aug 29, 2019	18.49	18.92	18.49	18.67	3,107,708	+0.40(+2.19%)
Aug 28, 2019	17.99	18.38	17.78	18.27	802,940	+0.27(+1.50%)
Aug 27, 2019	18.37	18.49	17.85	18.00	530,578	-0.24(-1.32%)
Aug 26, 2019	18.35	18.35	18.10	18.24	1,119,430	+0.06(+0.33%)
Aug 23, 2019	18.68	18.73	18.02	18.18	1,437,100	-0.72(-3.81%)
Aug 22, 2019	19.06	19.27	18.85	18.90	890,518	-0.10(-0.53%)
Aug 21, 2019	19.08	19.17	18.91	19.00	880,813	+0.03(+0.16%)
Aug 20, 2019	19.13	19.13	18.78	18.97	1,158,339	-0.20(-1.04%)
Aug 19, 2019	19.27	19.30	19.07	19.17	1,287,142	+0.22(+1.16%)
Aug 16, 2019	18.85	19.14	18.75	18.95	1,259,600	+0.20(+1.07%)
Aug 15, 2019	18.80	18.80	18.38	18.75	3,351,300	-0.09(-0.48%)
Aug 14, 2019	19.08	19.08	18.73	18.84	2,895,294	-0.52(-2.69%)
Aug 13, 2019	19.42	20.07	19.15	19.36	2,507,334	+0.11(+0.57%)
Aug 12, 2019	20.12	20.12	19.23	19.25	1,081,444	-0.99(-4.89%)
Aug 09, 2019	20.85	20.85	20.22	20.24	1,368,900	-0.54(-2.60%)
Aug 08, 2019	20.44	21.02	20.42	20.78	3,086,052	+0.76(+3.80%)
Aug 07, 2019	19.54	20.05	19.17	20.02	2,375,425	+0.31(+1.57%)
Aug 06, 2019	20.56	20.56	19.48	19.71	3,130,501	-0.80(-3.90%)
Aug 05, 2019	20.28	21.18	19.40	20.51	3,022,261	-0.38(-1.82%)
Aug 02, 2019	21.23	21.23	20.60	20.89	2,564,500	-0.48(-2.25%)
Aug 01, 2019	22.10	22.16	21.20	21.37	2,010,242	-0.75(-3.39%)
Jul 31, 2019	22.33	22.57	21.94	22.12	1,428,947	-0.24(-1.07%)
Jul 30, 2019	22.01	22.36	21.84	22.36	1,210,883	+0.18(+0.81%)
Jul 29, 2019	22.25	22.38	22.12	22.18	956,325	-0.09(-0.40%)
Jul 26, 2019	22.16	22.38	21.96	22.27	1,212,500	+0.14(+0.63%)
Jul 25, 2019	22.19	22.19	21.86	22.13	1,452,657	-0.09(-0.41%)
Jul 24, 2019	21.35	22.32	21.32	22.22	2,678,952	+0.82(+3.83%)
Jul 23, 2019	20.61	21.44	20.51	21.40	1,966,189	+0.93(+4.54%)
Jul 22, 2019	20.56	20.60	20.41	20.47	858,953	-0.04(-0.20%)
Jul 19, 2019	20.66	20.71	20.46	20.51	1,046,900	-0.03(-0.15%)
Jul 18, 2019	20.58	20.60	20.21	20.54	2,570,987	-0.15(-0.72%)
Jul 17, 2019	21.12	21.20	20.59	20.69	1,844,044	-0.47(-2.22%)
Jul 16, 2019	21.28	21.67	21.07	21.16	3,520,689	-0.15(-0.70%)
Jul 15, 2019	21.44	21.45	21.09	21.31	1,308,643	-0.13(-0.61%)
Jul 12, 2019	21.06	21.45	21.03	21.44	1,062,200	+0.40(+1.90%)
Jul 11, 2019	21.10	21.10	20.70	21.04	1,184,391	-0.13(-0.61%)
Jul 10, 2019	21.23	21.42	21.14	21.17	929,684	-0.04(-0.19%)
Jul 09, 2019	21.11	21.25	20.98	21.21	1,065,853	-0.02(-0.09%)
Jul 08, 2019	21.74	21.93	21.17	21.23	1,657,357	-0.65(-2.97%)
Jul 05, 2019	21.65	21.90	21.52	21.88	300,000	+0.11(+0.51%)
Jul 03, 2019	21.75	21.90	21.63	21.77	357,700	+0.06(+0.28%)
Jul 02, 2019	22.16	22.18	21.51	21.71	1,581,629	-0.49(-2.21%)
Jul 01, 2019	22.50	22.70	21.90	22.20	1,625,195	+0.16(+0.73%)
Jun 28, 2019	21.70	22.11	21.56	22.04	3,523,800	+0.43(+1.99%)
Jun 27, 2019	21.22	21.78	21.18	21.61	2,890,210	+0.42(+1.98%)
Jun 26, 2019	21.07	21.29	21.05	21.19	973,977	+0.19(+0.90%)
Jun 25, 2019	21.01	21.14	20.84	21.00	1,619,574	+0.02(+0.10%)
Jun 24, 2019	21.34	21.44	20.97	20.98	1,582,148	-0.33(-1.55%)
Jun 21, 2019	21.42	21.54	21.16	21.31	1,604,400	-0.21(-0.98%)
Jun 20, 2019	21.87	22.04	21.32	21.52	1,352,821	+0.02(+0.09%)
Jun 19, 2019	21.42	21.89	21.33	21.50	1,650,527	+0.09(+0.42%)
Jun 18, 2019	21.22	21.58	21.15	21.41	1,933,664	+0.37(+1.76%)
Jun 17, 2019	21.13	21.25	20.94	21.04	1,325,485	-0.12(-0.57%)
Jun 14, 2019	21.29	21.56	20.95	21.16	2,618,700	-0.45(-2.08%)
Jun 13, 2019	21.45	21.70	21.39	21.61	1,456,776	+0.27(+1.27%)
Jun 12, 2019	21.64	21.64	21.17	21.34	1,317,890	-0.28(-1.30%)
Jun 11, 2019	22.02	22.10	21.55	21.62	1,407,703	-0.16(-0.73%)
Jun 10, 2019	21.66	22.02	21.64	21.78	984,984	+0.24(+1.11%)
Jun 07, 2019	21.58	21.83	21.42	21.54	2,278,900	+0.03(+0.14%)
Jun 06, 2019	21.64	21.74	21.18	21.51	1,277,546	-0.20(-0.92%)
Jun 05, 2019	21.98	22.07	21.46	21.71	1,163,500	-0.07(-0.32%)
Jun 04, 2019	20.79	21.81	20.79	21.78	2,043,006	+1.26(+6.14%)

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.