Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	15.04	15.12	14.50	14.90	912,235	-0.17(-1.13%)
Sep 27, 2019	15.52	15.52	15.01	15.07	511,800	-0.43(-2.77%)
Sep 26, 2019	15.52	16.05	15.42	15.50	1,423,247	+0.10(+0.65%)
Sep 25, 2019	15.31	15.45	15.24	15.40	2,339,585	+0.07(+0.46%)
Sep 24, 2019	15.15	15.39	15.10	15.33	1,637,233	+0.23(+1.52%)
Sep 23, 2019	14.75	15.24	14.75	15.10	1,801,127	+0.21(+1.41%)
Sep 20, 2019	14.74	15.02	14.68	14.89	1,453,300	-0.07(-0.47%)
Sep 19, 2019	14.86	15.10	14.85	14.96	873,557	+0.16(+1.08%)
Sep 18, 2019	15.14	15.19	14.64	14.80	1,384,009	-0.40(-2.63%)
Sep 17, 2019	15.22	15.35	15.11	15.20	875,645	-0.09(-0.59%)
Sep 16, 2019	15.13	15.51	14.95	15.29	1,026,376	+0.05(+0.33%)
Sep 13, 2019	15.41	15.48	15.13	15.24	1,298,000	-0.08(-0.52%)
Sep 12, 2019	15.27	15.67	15.11	15.32	1,342,605	+0.29(+1.93%)
Sep 11, 2019	14.51	15.07	14.39	15.03	989,137	+0.61(+4.23%)
Sep 10, 2019	14.48	14.69	14.30	14.42	632,764	-0.11(-0.76%)
Sep 09, 2019	14.60	14.71	14.39	14.53	733,196	-0.08(-0.55%)
Sep 06, 2019	14.53	14.67	14.32	14.61	480,500	+0.14(+0.97%)
Sep 05, 2019	14.59	14.73	14.36	14.47	544,456	+0.00(+0.00%)
Sep 04, 2019	14.25	14.49	14.09	14.47	880,851	+0.41(+2.92%)
Sep 03, 2019	13.93	14.23	13.89	14.06	1,106,193	+0.04(+0.29%)
Aug 30, 2019	13.75	14.09	13.65	14.02	1,901,600	+0.43(+3.16%)
Aug 29, 2019	13.62	13.75	13.38	13.59	1,330,492	+0.00(+0.00%)
Aug 28, 2019	13.84	13.84	13.31	13.59	2,275,683	+0.77(+6.01%)
Aug 27, 2019	12.96	13.18	12.54	12.82	1,134,045	-0.03(-0.23%)
Aug 26, 2019	13.37	13.44	12.80	12.85	606,817	-0.45(-3.38%)
Aug 23, 2019	13.56	13.63	13.23	13.30	662,000	-0.37(-2.71%)
Aug 22, 2019	14.20	14.20	13.40	13.67	856,811	-0.52(-3.66%)
Aug 21, 2019	13.97	14.22	13.80	14.19	757,262	+0.34(+2.45%)
Aug 20, 2019	13.77	13.93	13.71	13.85	920,583	+0.08(+0.58%)
Aug 19, 2019	13.74	13.96	13.71	13.77	825,953	+0.19(+1.40%)
Aug 16, 2019	13.11	13.62	13.10	13.58	695,500	+0.51(+3.90%)
Aug 15, 2019	13.30	13.31	12.54	13.07	1,193,218	-0.27(-2.02%)
Aug 14, 2019	13.55	13.61	13.16	13.34	1,000,111	-0.56(-4.03%)
Aug 13, 2019	13.75	14.10	13.39	13.90	1,553,437	+0.15(+1.09%)
Aug 12, 2019	14.04	14.04	13.42	13.75	865,311	-0.48(-3.37%)
Aug 09, 2019	14.27	14.62	14.07	14.23	484,700	-0.16(-1.11%)
Aug 08, 2019	14.05	14.62	13.91	14.39	1,898,553	+0.50(+3.60%)
Aug 07, 2019	13.50	14.11	13.34	13.89	1,340,324	+0.23(+1.68%)
Aug 06, 2019	13.61	13.79	13.53	13.66	838,613	+0.14(+1.04%)
Aug 05, 2019	14.01	14.01	13.32	13.52	1,052,079	-0.77(-5.39%)
Aug 02, 2019	14.46	14.54	14.04	14.29	677,700	-0.19(-1.31%)
Aug 01, 2019	14.68	14.99	14.45	14.48	787,340	-0.19(-1.30%)
Jul 31, 2019	14.68	14.80	14.37	14.67	1,008,498	+0.01(+0.07%)
Jul 30, 2019	14.41	14.71	14.36	14.66	406,348	+0.22(+1.52%)
Jul 29, 2019	14.56	14.61	14.15	14.44	832,824	-0.17(-1.16%)
Jul 26, 2019	14.27	14.65	14.12	14.61	457,400	+0.35(+2.45%)
Jul 25, 2019	14.71	14.71	14.06	14.26	554,203	-0.43(-2.93%)
Jul 24, 2019	14.45	14.72	14.28	14.69	679,347	+0.18(+1.24%)
Jul 23, 2019	14.65	14.65	14.41	14.51	527,295	-0.03(-0.21%)
Jul 22, 2019	14.49	14.67	14.43	14.54	567,895	+0.15(+1.04%)
Jul 19, 2019	14.41	14.48	14.28	14.39	597,800	-0.03(-0.21%)
Jul 18, 2019	14.21	14.54	14.19	14.42	737,962	+0.24(+1.69%)
Jul 17, 2019	14.27	14.27	13.99	14.18	584,209	-0.07(-0.49%)
Jul 16, 2019	14.44	14.50	14.12	14.25	503,331	-0.18(-1.25%)
Jul 15, 2019	14.65	14.65	14.21	14.43	436,183	-0.09(-0.62%)
Jul 12, 2019	14.42	14.78	14.42	14.52	535,000	+0.11(+0.76%)
Jul 11, 2019	14.46	14.65	14.26	14.41	982,591	+0.01(+0.07%)
Jul 10, 2019	14.17	14.53	14.07	14.40	1,392,384	+0.37(+2.64%)
Jul 09, 2019	13.76	14.16	13.66	14.03	1,212,777	+0.19(+1.37%)
Jul 08, 2019	13.85	14.00	13.74	13.84	637,014	+0.01(+0.07%)
Jul 05, 2019	13.37	13.99	13.33	13.83	1,230,800	+0.58(+4.38%)
Jul 03, 2019	13.51	13.58	13.20	13.25	342,500	-0.21(-1.56%)
Jul 02, 2019	13.32	13.51	13.24	13.46	720,787	+0.11(+0.82%)

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.