Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	18.12	18.15	17.74	18.00	4,649,832	-0.06(-0.31%)
Oct 30, 2019	17.74	18.32	17.61	18.06	3,736,081	+0.58(+3.32%)
Oct 29, 2019	17.45	17.50	17.32	17.48	1,414,226	+0.02(+0.14%)
Oct 28, 2019	17.36	17.54	17.36	17.46	1,272,229	+0.06(+0.36%)
Oct 25, 2019	17.49	17.56	17.36	17.39	999,214	-0.10(-0.57%)
Oct 24, 2019	17.50	17.51	17.37	17.49	1,345,245	-0.03(-0.18%)
Oct 23, 2019	17.54	17.59	17.42	17.52	1,047,799	+0.02(+0.11%)
Oct 22, 2019	17.47	17.51	17.34	17.51	1,154,624	+0.06(+0.36%)
Oct 21, 2019	17.27	17.46	17.27	17.44	1,311,618	+0.21(+1.19%)
Oct 18, 2019	17.18	17.26	17.05	17.24	933,423	+0.04(+0.22%)
Oct 17, 2019	17.20	17.27	17.17	17.20	1,105,228	+0.02(+0.11%)
Oct 16, 2019	17.19	17.28	17.11	17.18	1,283,365	-0.03(-0.18%)
Oct 15, 2019	17.37	17.39	17.13	17.21	1,325,811	-0.12(-0.68%)
Oct 14, 2019	17.44	17.44	17.24	17.33	800,677	-0.09(-0.50%)
Oct 11, 2019	17.32	17.52	17.22	17.42	1,754,522	+0.14(+0.83%)
Oct 10, 2019	17.23	17.36	17.17	17.27	1,119,595	+0.06(+0.36%)
Oct 09, 2019	17.09	17.25	16.97	17.21	1,518,945	+0.17(+0.99%)
Oct 08, 2019	17.26	17.27	17.04	17.04	1,440,232	-0.26(-1.48%)
Oct 07, 2019	17.39	17.42	17.24	17.30	1,592,006	-0.14(-0.79%)
Oct 04, 2019	17.30	17.47	17.29	17.44	2,041,914	+0.19(+1.12%)
Oct 03, 2019	17.03	17.29	16.94	17.24	3,409,371	+0.17(+1.02%)
Oct 02, 2019	17.46	17.48	17.02	17.07	2,064,570	-0.42(-2.42%)
Oct 01, 2019	17.51	17.61	17.37	17.49	1,613,093	-0.07(-0.43%)
Sep 30, 2019	17.67	17.72	17.55	17.57	1,413,876	-0.11(-0.60%)
Sep 27, 2019	17.92	17.96	17.59	17.67	1,187,760	-0.18(-1.01%)
Sep 26, 2019	17.67	17.91	17.62	17.85	1,824,932	+0.21(+1.20%)
Sep 25, 2019	17.64	17.74	17.54	17.64	1,915,649	-0.01(-0.04%)
Sep 24, 2019	17.55	17.73	17.51	17.65	1,893,532	+0.15(+0.85%)
Sep 23, 2019	17.50	17.59	17.44	17.50	1,432,283	+0.01(+0.07%)
Sep 20, 2019	17.52	17.52	17.37	17.49	3,580,130	-0.01(-0.07%)
Sep 19, 2019	17.63	17.68	17.47	17.50	1,095,125	-0.04(-0.21%)
Sep 18, 2019	17.48	17.61	17.37	17.54	1,439,515	+0.11(+0.61%)
Sep 17, 2019	17.64	17.66	17.32	17.43	1,544,488	-0.15(-0.85%)
Sep 16, 2019	17.57	17.69	17.45	17.58	1,321,268	+0.06(+0.36%)
Sep 13, 2019	17.37	17.58	17.36	17.52	1,537,894	+0.08(+0.47%)
Sep 12, 2019	17.51	17.60	17.40	17.44	1,235,126	-0.09(-0.53%)
Sep 11, 2019	17.24	17.57	17.18	17.53	1,450,585	+0.26(+1.48%)
Sep 10, 2019	17.05	17.29	16.95	17.28	2,640,939	+0.20(+1.20%)
Sep 09, 2019	16.85	17.09	16.77	17.07	1,491,056	+0.15(+0.92%)
Sep 06, 2019	16.85	16.92	16.75	16.92	1,559,171	+0.09(+0.55%)
Sep 05, 2019	16.72	16.84	16.70	16.82	1,177,964	+0.06(+0.37%)
Sep 04, 2019	16.87	16.89	16.72	16.76	680,007	-0.03(-0.18%)
Sep 03, 2019	16.66	16.84	16.52	16.79	1,171,029	+0.12(+0.71%)
Aug 30, 2019	16.69	16.71	16.59	16.67	815,387	+0.05(+0.30%)
Aug 29, 2019	16.53	16.69	16.46	16.62	1,251,717	+0.19(+1.17%)
Aug 28, 2019	16.39	16.45	16.31	16.43	1,247,762	+0.09(+0.53%)
Aug 27, 2019	16.53	16.55	16.35	16.35	907,488	-0.11(-0.64%)
Aug 26, 2019	16.35	16.46	16.29	16.45	782,154	+0.16(+0.95%)
Aug 23, 2019	16.67	16.77	16.25	16.30	1,935,094	-0.35(-2.09%)
Aug 22, 2019	16.59	16.69	16.50	16.64	1,072,994	+0.04(+0.22%)
Aug 21, 2019	16.59	16.62	16.52	16.61	1,003,056	+0.03(+0.19%)
Aug 20, 2019	16.74	16.74	16.53	16.57	1,258,269	-0.18(-1.07%)
Aug 19, 2019	16.59	16.81	16.57	16.75	1,568,534	+0.18(+1.08%)
Aug 16, 2019	16.39	16.60	16.38	16.57	1,375,160	+0.20(+1.21%)
Aug 15, 2019	16.28	16.43	16.18	16.38	1,053,242	+0.12(+0.76%)
Aug 14, 2019	16.55	16.57	16.23	16.25	1,235,502	-0.30(-1.80%)
Aug 13, 2019	16.50	16.70	16.44	16.55	1,128,741	+0.01(+0.07%)
Aug 12, 2019	16.56	16.66	16.42	16.54	915,706	+0.00(+0.00%)
Aug 09, 2019	16.74	16.77	16.51	16.54	832,482	-0.16(-0.97%)
Aug 08, 2019	16.33	16.75	16.33	16.70	1,771,194	+0.28(+1.70%)
Aug 07, 2019	16.24	16.49	16.05	16.42	1,538,855	+0.12(+0.76%)
Aug 06, 2019	16.26	16.33	16.00	16.30	2,225,976	-0.01(-0.08%)
Aug 05, 2019	16.69	16.74	16.23	16.31	2,363,591	-0.40(-2.41%)
Aug 02, 2019	16.66	16.84	16.57	16.71	1,204,858	+0.07(+0.41%)

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.