Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	17.78	18.64	17.77	18.59	5,250,936	+0.88(+4.96%)
Sep 27, 2019	18.22	18.30	17.65	17.71	3,078,422	-0.39(-2.18%)
Sep 26, 2019	18.20	18.23	17.90	18.10	1,679,580	-0.17(-0.92%)
Sep 25, 2019	18.00	18.38	17.78	18.27	2,471,231	+0.30(+1.67%)
Sep 24, 2019	18.40	18.50	17.92	17.97	2,965,847	-0.35(-1.93%)
Sep 23, 2019	18.14	18.52	18.05	18.33	2,285,807	+0.08(+0.44%)
Sep 20, 2019	18.68	18.87	18.10	18.25	4,008,760	-0.45(-2.40%)
Sep 19, 2019	18.71	19.17	18.66	18.69	2,747,375	+0.01(+0.08%)
Sep 18, 2019	18.76	18.94	18.37	18.68	2,322,468	-0.09(-0.50%)
Sep 17, 2019	18.63	18.85	18.46	18.77	1,925,114	+0.05(+0.27%)
Sep 16, 2019	18.79	19.17	18.68	18.72	2,936,446	-0.18(-0.93%)
Sep 13, 2019	19.02	19.24	18.82	18.90	2,704,210	+0.06(+0.35%)
Sep 12, 2019	18.95	19.07	18.54	18.83	2,556,826	-0.08(-0.45%)
Sep 11, 2019	18.24	18.94	18.18	18.92	3,894,328	+0.92(+5.14%)
Sep 10, 2019	17.88	18.29	17.58	17.99	2,542,684	-0.05(-0.27%)
Sep 09, 2019	18.37	18.57	18.02	18.04	2,715,391	-0.25(-1.38%)
Sep 06, 2019	18.32	18.46	18.14	18.29	2,508,590	+0.01(+0.08%)
Sep 05, 2019	18.24	18.31	18.08	18.28	3,082,878	+0.36(+2.00%)
Sep 04, 2019	17.92	18.09	17.52	17.92	2,512,693	+0.10(+0.57%)
Sep 03, 2019	18.35	18.55	17.76	17.82	2,903,888	-0.75(-4.03%)
Aug 30, 2019	18.65	18.76	18.43	18.57	1,268,000	-0.01(-0.05%)
Aug 29, 2019	18.68	18.82	18.55	18.58	1,632,294	+0.06(+0.35%)
Aug 28, 2019	17.98	18.55	17.83	18.51	1,649,111	+0.47(+2.60%)
Aug 27, 2019	18.31	18.41	18.00	18.04	2,596,772	-0.14(-0.77%)
Aug 26, 2019	18.31	18.37	17.94	18.18	1,943,517	+0.12(+0.65%)
Aug 23, 2019	18.67	18.81	17.99	18.07	2,837,946	-0.79(-4.19%)
Aug 22, 2019	18.68	18.97	18.45	18.85	2,422,833	+0.19(+1.03%)
Aug 21, 2019	18.29	18.70	18.29	18.66	1,642,453	+0.56(+3.11%)
Aug 20, 2019	18.06	18.23	17.99	18.10	1,873,763	-0.09(-0.48%)
Aug 19, 2019	18.22	18.32	18.11	18.19	3,013,684	+0.21(+1.15%)
Aug 16, 2019	18.04	18.09	17.83	17.98	5,682,122	+0.16(+0.89%)
Aug 15, 2019	18.23	18.33	17.77	17.82	3,209,363	-0.32(-1.79%)
Aug 14, 2019	18.67	18.67	18.05	18.14	2,407,748	-0.95(-4.99%)
Aug 13, 2019	18.44	19.19	18.40	19.10	2,728,029	+0.65(+3.52%)
Aug 12, 2019	19.06	19.11	18.45	18.45	1,856,468	-0.71(-3.71%)
Aug 09, 2019	19.06	19.26	18.80	19.16	3,585,539	+0.07(+0.35%)
Aug 08, 2019	18.71	19.12	18.64	19.09	3,514,792	+0.49(+2.65%)
Aug 07, 2019	18.09	18.67	18.09	18.60	2,891,557	+0.31(+1.70%)
Aug 06, 2019	17.98	18.35	17.93	18.29	2,726,850	+0.40(+2.25%)
Aug 05, 2019	18.39	18.43	17.45	17.88	4,496,515	-0.94(-4.98%)
Aug 02, 2019	18.83	18.93	18.61	18.82	3,410,685	-0.07(-0.38%)
Aug 01, 2019	19.31	19.67	18.81	18.89	4,301,534	-0.42(-2.18%)
Jul 31, 2019	19.46	19.71	19.20	19.31	3,263,559	-0.08(-0.42%)
Jul 30, 2019	19.45	19.60	19.25	19.40	3,114,684	-0.22(-1.13%)
Jul 29, 2019	19.38	19.69	19.28	19.62	2,580,180	+0.14(+0.74%)
Jul 26, 2019	19.25	19.59	19.16	19.47	4,458,562	+0.33(+1.74%)
Jul 25, 2019	19.05	19.38	18.56	19.14	8,269,692	+0.42(+2.22%)
Jul 24, 2019	18.40	18.78	18.40	18.72	5,347,948	+0.13(+0.69%)
Jul 23, 2019	18.52	18.68	18.18	18.60	2,692,859	+0.16(+0.87%)
Jul 22, 2019	18.62	18.72	18.39	18.44	1,717,088	-0.16(-0.84%)
Jul 19, 2019	18.80	18.92	18.57	18.59	2,623,221	-0.05(-0.27%)
Jul 18, 2019	18.51	18.71	18.36	18.64	4,097,989	+0.13(+0.69%)
Jul 17, 2019	18.62	18.66	18.40	18.52	3,376,512	-0.02(-0.10%)
Jul 16, 2019	18.31	18.55	18.31	18.53	3,436,062	+0.17(+0.92%)
Jul 15, 2019	18.66	18.75	18.20	18.37	3,061,622	-0.36(-1.92%)
Jul 12, 2019	18.52	18.78	18.50	18.72	2,676,798	+0.26(+1.39%)
Jul 11, 2019	18.27	18.50	18.09	18.47	3,723,055	+0.24(+1.32%)
Jul 10, 2019	18.26	18.46	18.05	18.23	3,432,474	+0.08(+0.46%)
Jul 09, 2019	18.03	18.19	17.91	18.14	2,069,865	+0.09(+0.52%)
Jul 08, 2019	17.99	18.22	17.94	18.05	2,109,853	+0.00(+0.03%)
Jul 05, 2019	17.95	18.10	17.81	18.04	1,607,740	-0.06(-0.31%)
Jul 03, 2019	18.06	18.14	17.95	18.10	1,053,275	+0.11(+0.63%)
Jul 02, 2019	17.96	18.06	17.79	17.99	2,375,095	-0.04(-0.24%)

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.