Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	18.16	18.18	17.99	18.01	475,814	-0.09(-0.49%)
Sep 27, 2019	18.15	18.43	17.98	18.09	387,106	+0.06(+0.36%)
Sep 26, 2019	18.32	18.37	18.01	18.03	312,606	-0.32(-1.76%)
Sep 25, 2019	18.04	18.47	18.03	18.35	666,001	+0.31(+1.70%)
Sep 24, 2019	18.22	18.35	17.97	18.04	772,263	-0.19(-1.06%)
Sep 23, 2019	18.18	18.36	18.04	18.24	538,493	-0.03(-0.15%)
Sep 20, 2019	18.21	18.42	18.07	18.26	1,646,505	+0.09(+0.51%)
Sep 19, 2019	18.26	18.51	18.15	18.17	521,367	-0.05(-0.25%)
Sep 18, 2019	18.09	18.29	17.99	18.22	540,500	+0.08(+0.46%)
Sep 17, 2019	18.31	18.31	18.02	18.14	394,079	-0.28(-1.50%)
Sep 16, 2019	18.23	18.57	18.16	18.41	568,447	+0.04(+0.20%)
Sep 13, 2019	18.60	18.63	18.31	18.37	691,528	+0.04(+0.20%)
Sep 12, 2019	18.24	18.67	18.01	18.34	568,771	-0.06(-0.35%)
Sep 11, 2019	18.28	18.48	17.97	18.40	649,493	+0.22(+1.21%)
Sep 10, 2019	17.82	18.20	17.72	18.18	586,475	+0.41(+2.32%)
Sep 09, 2019	17.37	17.83	17.22	17.77	729,737	+0.56(+3.25%)
Sep 06, 2019	17.42	17.48	17.15	17.21	459,457	-0.23(-1.32%)
Sep 05, 2019	17.56	17.85	17.43	17.44	722,761	+0.28(+1.66%)
Sep 04, 2019	17.44	17.44	17.13	17.15	571,418	-0.07(-0.43%)
Sep 03, 2019	17.43	17.51	17.13	17.23	699,526	-0.39(-2.24%)
Aug 30, 2019	17.75	17.85	17.51	17.62	438,973	-0.05(-0.26%)
Aug 29, 2019	17.60	17.82	17.53	17.67	775,464	+0.40(+2.34%)
Aug 28, 2019	16.95	17.47	16.93	17.26	353,451	+0.27(+1.57%)
Aug 27, 2019	17.37	17.37	16.79	17.00	785,921	-0.25(-1.44%)
Aug 26, 2019	17.37	17.37	17.01	17.25	674,665	+0.08(+0.48%)
Aug 23, 2019	17.63	17.86	17.11	17.16	1,176,371	-0.61(-3.46%)
Aug 22, 2019	17.89	17.97	17.69	17.78	365,468	+0.03(+0.15%)
Aug 21, 2019	17.90	17.90	17.66	17.75	339,816	+0.04(+0.21%)
Aug 20, 2019	17.82	17.86	17.63	17.71	344,255	-0.24(-1.33%)
Aug 19, 2019	18.32	18.32	17.94	17.95	546,035	+0.00(+0.00%)
Aug 16, 2019	17.47	17.98	17.47	17.95	371,640	+0.61(+3.55%)
Aug 15, 2019	17.59	17.63	17.32	17.34	337,314	-0.17(-0.94%)
Aug 14, 2019	17.56	17.75	17.39	17.50	615,348	-0.52(-2.90%)
Aug 13, 2019	17.83	18.37	17.79	18.03	374,223	+0.17(+0.98%)
Aug 12, 2019	17.98	18.08	17.82	17.85	276,387	-0.36(-1.97%)
Aug 09, 2019	18.35	18.35	18.08	18.21	544,658	-0.16(-0.85%)
Aug 08, 2019	18.13	18.46	18.03	18.37	523,134	+0.40(+2.25%)
Aug 07, 2019	17.80	17.98	17.63	17.96	441,392	-0.27(-1.46%)
Aug 06, 2019	18.23	18.37	17.89	18.23	433,104	+0.12(+0.66%)
Aug 05, 2019	18.28	18.29	17.79	18.11	705,128	-0.61(-3.24%)
Aug 02, 2019	18.93	18.96	18.47	18.71	473,947	-0.28(-1.50%)
Aug 01, 2019	19.80	20.00	18.95	19.00	628,840	-0.85(-4.30%)
Jul 31, 2019	19.89	20.09	19.74	19.85	747,608	+0.00(+0.00%)
Jul 30, 2019	19.44	19.89	19.43	19.85	565,195	+0.22(+1.12%)
Jul 29, 2019	19.61	19.81	19.58	19.63	659,959	-0.07(-0.37%)
Jul 26, 2019	19.41	19.77	19.41	19.71	820,202	+0.31(+1.61%)
Jul 25, 2019	19.47	19.69	19.28	19.39	1,129,135	-0.02(-0.09%)
Jul 24, 2019	18.92	19.43	18.47	19.41	1,702,523	+0.61(+3.27%)
Jul 23, 2019	18.73	18.89	18.57	18.80	585,166	+0.10(+0.54%)
Jul 22, 2019	18.66	18.74	18.54	18.70	671,903	-0.01(-0.05%)
Jul 19, 2019	18.07	18.82	18.07	18.71	958,464	+0.50(+2.77%)
Jul 18, 2019	17.88	18.27	17.87	18.20	327,417	+0.25(+1.38%)
Jul 17, 2019	18.28	18.46	17.94	17.95	785,443	-0.50(-2.73%)
Jul 16, 2019	18.52	18.59	18.29	18.46	700,621	-0.04(-0.20%)
Jul 15, 2019	18.92	18.93	18.47	18.49	419,337	-0.43(-2.28%)
Jul 12, 2019	18.85	19.04	18.73	18.93	806,365	+0.14(+0.73%)
Jul 11, 2019	18.82	18.82	18.54	18.79	570,656	+0.06(+0.34%)
Jul 10, 2019	18.83	18.83	18.60	18.72	505,996	-0.10(-0.54%)
Jul 09, 2019	18.65	18.84	18.54	18.82	494,168	+0.04(+0.20%)
Jul 08, 2019	18.98	19.18	18.71	18.79	596,450	-0.38(-1.96%)
Jul 05, 2019	19.03	19.26	18.98	19.16	293,193	+0.23(+1.21%)
Jul 03, 2019	18.79	18.96	18.72	18.93	244,600	+0.21(+1.13%)
Jul 02, 2019	18.93	19.01	18.59	18.72	351,254	-0.28(-1.50%)

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.