Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	18.46	18.65	18.46	18.55	235,351	-0.03(-0.14%)
Sep 27, 2019	18.65	18.75	18.52	18.57	142,549	+0.09(+0.49%)
Sep 26, 2019	18.53	18.53	18.45	18.48	212,347	+0.04(+0.20%)
Sep 25, 2019	18.47	18.57	18.38	18.45	103,611	-0.28(-1.49%)
Sep 24, 2019	18.73	18.84	18.68	18.73	186,264	+0.22(+1.17%)
Sep 23, 2019	18.47	18.52	18.40	18.51	71,447	-0.18(-0.96%)
Sep 20, 2019	18.96	18.96	18.63	18.69	157,905	-0.45(-2.35%)
Sep 19, 2019	19.30	19.30	19.11	19.14	154,189	-0.09(-0.47%)
Sep 18, 2019	19.37	19.37	19.09	19.23	205,767	-0.10(-0.51%)
Sep 17, 2019	19.17	19.36	19.14	19.33	115,305	-0.08(-0.42%)
Sep 16, 2019	19.43	19.51	19.31	19.41	118,674	-0.09(-0.46%)
Sep 13, 2019	19.44	19.54	19.40	19.50	266,292	+0.23(+1.21%)
Sep 12, 2019	19.06	19.33	19.04	19.27	150,840	+0.09(+0.47%)
Sep 11, 2019	19.19	19.22	19.10	19.18	378,810	-0.13(-0.65%)
Sep 10, 2019	19.24	19.34	19.19	19.30	263,251	+0.14(+0.75%)
Sep 09, 2019	19.07	19.19	19.03	19.16	391,802	+0.57(+3.04%)
Sep 06, 2019	18.65	18.71	18.58	18.59	90,025	+0.05(+0.29%)
Sep 05, 2019	18.51	18.68	18.51	18.54	206,155	-0.05(-0.29%)
Sep 04, 2019	18.54	18.64	18.51	18.59	144,728	+0.10(+0.53%)
Sep 03, 2019	18.35	18.53	18.31	18.49	287,467	-0.04(-0.24%)
Aug 30, 2019	18.52	18.61	18.44	18.54	188,173	+0.40(+2.23%)
Aug 29, 2019	17.98	18.13	17.98	18.13	100,195	+0.15(+0.85%)
Aug 28, 2019	17.96	17.99	17.88	17.98	172,797	-0.39(-2.10%)
Aug 27, 2019	18.42	18.50	18.36	18.37	197,831	-0.11(-0.58%)
Aug 26, 2019	18.52	18.62	18.44	18.48	263,873	+0.19(+1.03%)
Aug 23, 2019	18.37	18.54	18.27	18.29	210,207	-0.27(-1.45%)
Aug 22, 2019	18.63	18.69	18.47	18.56	139,944	-0.09(-0.48%)
Aug 21, 2019	18.72	18.78	18.58	18.65	1,342,294	+0.10(+0.53%)
Aug 20, 2019	18.47	18.60	18.42	18.55	182,790	+0.08(+0.44%)
Aug 19, 2019	18.50	18.57	18.43	18.47	209,579	+0.14(+0.78%)
Aug 16, 2019	18.27	18.38	18.14	18.32	362,660	+0.03(+0.15%)
Aug 15, 2019	18.28	18.36	18.19	18.30	418,446	+0.03(+0.15%)
Aug 14, 2019	18.64	18.65	18.27	18.27	286,423	-0.82(-4.28%)
Aug 13, 2019	18.78	19.25	18.78	19.09	238,262	+0.30(+1.58%)
Aug 12, 2019	18.78	18.85	18.75	18.79	177,908	-0.17(-0.90%)
Aug 09, 2019	18.97	19.02	18.90	18.96	195,184	-0.32(-1.68%)
Aug 08, 2019	19.27	19.34	19.23	19.28	200,545	+0.09(+0.47%)
Aug 07, 2019	19.16	19.23	19.06	19.19	250,612	-0.13(-0.70%)
Aug 06, 2019	19.37	19.43	19.23	19.33	325,424	+0.10(+0.51%)
Aug 05, 2019	19.50	19.57	19.17	19.23	312,001	-0.42(-2.15%)
Aug 02, 2019	19.67	19.76	19.57	19.65	368,112	+0.16(+0.83%)
Aug 01, 2019	19.79	19.83	19.45	19.49	363,403	-0.58(-2.91%)
Jul 31, 2019	20.29	20.35	19.88	20.08	386,398	-0.14(-0.71%)
Jul 30, 2019	20.23	20.27	20.15	20.22	197,700	-0.15(-0.75%)
Jul 29, 2019	20.43	20.43	20.29	20.37	174,198	-0.28(-1.35%)
Jul 26, 2019	20.61	20.66	20.55	20.65	153,009	-0.03(-0.13%)
Jul 25, 2019	20.99	20.99	20.62	20.68	249,710	-0.32(-1.54%)
Jul 24, 2019	20.93	21.01	20.92	21.00	58,843	+0.05(+0.21%)
Jul 23, 2019	21.11	21.11	20.95	20.96	341,026	-0.22(-1.06%)
Jul 22, 2019	21.27	21.27	21.15	21.18	105,671	+0.03(+0.13%)
Jul 19, 2019	21.23	21.27	21.13	21.15	194,405	-0.03(-0.13%)
Jul 18, 2019	20.76	21.20	20.76	21.18	1,285,201	+0.37(+1.77%)
Jul 17, 2019	20.79	20.87	20.71	20.81	145,358	-0.11(-0.52%)
Jul 16, 2019	20.99	21.03	20.88	20.92	262,633	-0.16(-0.77%)
Jul 15, 2019	21.08	21.11	21.02	21.08	67,360	+0.07(+0.34%)
Jul 12, 2019	20.97	21.07	20.94	21.01	127,637	+0.06(+0.30%)
Jul 11, 2019	21.03	21.06	20.90	20.95	194,108	-0.04(-0.17%)
Jul 10, 2019	21.17	21.23	20.97	20.98	190,510	+0.09(+0.43%)
Jul 09, 2019	20.85	20.95	20.68	20.89	188,921	-0.22(-1.06%)
Jul 08, 2019	21.06	21.15	20.94	21.12	289,607	-0.05(-0.25%)
Jul 05, 2019	21.09	21.21	21.02	21.17	437,885	-0.21(-0.97%)
Jul 03, 2019	21.29	21.38	21.27	21.38	147,890	+0.08(+0.38%)
Jul 02, 2019	21.23	21.32	21.17	21.30	334,812	+0.07(+0.34%)

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.