Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		19.87	19.87	19.87	0	-0.07(-0.34%)
Aug 30, 2018	19.94	20.06	19.64	19.94	995,918	+0.02(+0.10%)
Aug 29, 2018	19.93	20.07	19.58	19.92	1,854,612	+0.00(+0.00%)
Aug 28, 2018	20.07	20.33	19.88	19.92	762,076	-0.18(-0.91%)
Aug 27, 2018	20.15	20.36	19.86	20.10	884,116	+0.01(+0.03%)
Aug 24, 2018	19.91	20.34	19.72	20.09	1,063,825	+0.45(+2.31%)
Aug 23, 2018	19.17	19.71	19.06	19.64	1,134,223	+0.46(+2.42%)
Aug 22, 2018	19.41	19.48	19.11	19.17	776,994	-0.15(-0.78%)
Aug 21, 2018	19.43	19.97	19.20	19.33	1,756,770	+0.04(+0.22%)
Aug 20, 2018	18.67	19.54	18.67	19.28	1,604,893	+0.66(+3.53%)
Aug 17, 2018	18.43	18.66	18.28	18.63	749,561	+0.20(+1.11%)
Aug 16, 2018	18.05	18.58	18.01	18.42	1,905,932	+0.53(+2.98%)
Aug 15, 2018	18.44	18.50	17.46	17.89	2,121,527	-0.83(-4.41%)
Aug 14, 2018	17.60	18.73	17.59	18.71	3,134,264	+1.23(+7.05%)
Aug 13, 2018	18.41	18.53	17.36	17.48	3,201,470	-0.98(-5.32%)
Aug 10, 2018	17.74	18.51	17.52	18.46	3,073,698	+0.62(+3.45%)
Aug 09, 2018	18.39	18.64	17.68	17.85	2,263,032	-0.56(-3.06%)
Aug 08, 2018	18.87	18.90	18.27	18.41	1,717,705	-0.50(-2.65%)
Aug 07, 2018	18.91	19.25	18.82	18.91	1,242,136	+0.07(+0.39%)
Aug 06, 2018	18.48	18.90	18.39	18.84	1,966,837	+0.33(+1.78%)
Aug 03, 2018	18.73	18.97	18.27	18.51	1,542,019	-0.32(-1.72%)
Aug 02, 2018	19.42	19.52	18.57	18.83	3,816,494	-0.69(-3.54%)
Aug 01, 2018	20.05	20.16	19.45	19.53	1,579,859	-0.57(-2.85%)
Jul 31, 2018	20.11	20.36	19.90	20.10	2,105,287	+0.13(+0.67%)
Jul 30, 2018	19.58	20.05	19.46	19.97	1,943,130	+0.62(+3.20%)
Jul 27, 2018	19.95	20.34	19.07	19.35	2,355,064	-0.76(-3.77%)
Jul 26, 2018	19.66	20.31	19.30	20.10	2,307,857	+0.87(+4.52%)
Jul 25, 2018	19.36	19.55	19.02	19.23	1,697,055	-0.04(-0.21%)
Jul 24, 2018	19.39	19.55	19.23	19.27	1,078,751	+0.11(+0.59%)
Jul 23, 2018	19.21	19.32	18.92	19.16	1,054,496	+0.06(+0.32%)
Jul 20, 2018	19.22	19.35	18.87	19.10	907,529	-0.01(-0.05%)
Jul 19, 2018	19.26	19.55	19.03	19.11	792,442	-0.26(-1.32%)
Jul 18, 2018	19.18	19.57	18.93	19.37	707,293	+0.10(+0.53%)
Jul 17, 2018	19.15	19.67	18.97	19.26	1,122,196	+0.19(+1.02%)
Jul 16, 2018	18.90	19.14	18.65	19.07	659,758	+0.12(+0.62%)
Jul 13, 2018	18.91	19.19	18.75	18.95	609,779	+0.04(+0.22%)
Jul 12, 2018	18.77	19.00	18.47	18.91	541,080	+0.30(+1.59%)
Jul 11, 2018	18.94	19.19	18.44	18.61	1,006,830	-0.48(-2.49%)
Jul 10, 2018	19.28	19.60	18.93	19.09	1,165,791	-0.09(-0.45%)
Jul 09, 2018	18.66	19.30	18.63	19.18	1,359,181	+0.62(+3.34%)
Jul 06, 2018	18.21	18.67	18.08	18.56	454,673	+0.32(+1.77%)
Jul 05, 2018	18.77	18.84	18.01	18.24	1,243,625	-0.47(-2.49%)
Jul 03, 2018		18.70	18.70	18.70	0	+0.07(+0.38%)
Jul 02, 2018	18.72	18.74	18.37	18.63	736,192	-0.29(-1.54%)
Jun 29, 2018	18.65	19.06	18.51	18.92	1,009,856	+0.38(+2.07%)
Jun 28, 2018	18.34	18.66	17.99	18.54	722,701	+0.31(+1.68%)
Jun 27, 2018	18.71	18.94	18.21	18.23	1,284,101	-0.20(-1.11%)
Jun 26, 2018	18.39	18.75	18.38	18.44	1,010,237	+0.05(+0.25%)
Jun 25, 2018	18.74	18.77	18.20	18.39	1,840,130	-0.30(-1.59%)
Jun 22, 2018	19.05	19.05	18.55	18.69	1,446,688	+0.19(+1.02%)
Jun 21, 2018	19.45	19.45	18.42	18.50	1,629,128	-0.90(-4.62%)
Jun 20, 2018	20.23	20.23	19.24	19.39	1,550,680	-0.54(-2.72%)
Jun 19, 2018	19.89	20.05	19.56	19.93	945,100	-0.21(-1.07%)
Jun 18, 2018	19.75	20.57	19.58	20.15	1,380,294	+0.56(+2.87%)
Jun 15, 2018		19.79	19.24	19.59	1,604,710	-0.20(-1.01%)
Jun 14, 2018	19.95	20.11	19.49	19.79	1,008,922	-0.06(-0.28%)
Jun 13, 2018	19.67	19.91	19.04	19.84	2,264,581	+0.17(+0.88%)
Jun 12, 2018	20.64	20.64	19.53	19.67	1,982,202	-0.80(-3.90%)
Jun 11, 2018	20.60	20.67	20.15	20.47	1,427,393	-0.12(-0.60%)
Jun 08, 2018	20.67	20.67	19.87	20.59	1,458,030	-0.06(-0.30%)
Jun 07, 2018	20.46	20.77	19.98	20.65	1,254,283	+0.34(+1.66%)
Jun 06, 2018			19.85	20.31	2,091,763	-0.38(-1.83%)
Jun 05, 2018	21.63	21.65	20.59	20.69	1,514,548	-0.93(-4.31%)
Jun 04, 2018	20.74	21.85	20.65	21.62	2,653,379	+1.11(+5.41%)

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.