Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	17.55	17.75	17.42	17.51	840,382	+0.00(+0.00%)
Sep 27, 2019	18.04	18.04	17.38	17.51	454,900	-0.46(-2.56%)
Sep 26, 2019	18.27	18.61	17.95	17.97	587,396	-0.30(-1.64%)
Sep 25, 2019	18.11	18.49	17.61	18.27	1,112,786	+0.09(+0.50%)
Sep 24, 2019	18.48	18.72	18.04	18.18	659,696	-0.22(-1.20%)
Sep 23, 2019	17.36	18.62	17.22	18.40	1,151,988	+0.75(+4.25%)
Sep 20, 2019	17.34	17.95	17.23	17.65	1,232,300	+0.60(+3.52%)
Sep 19, 2019	16.50	17.07	16.50	17.05	784,939	+0.58(+3.52%)
Sep 18, 2019	16.30	16.64	15.94	16.47	1,430,595	+0.29(+1.79%)
Sep 17, 2019	15.52	16.27	15.52	16.18	687,706	+0.46(+2.93%)
Sep 16, 2019	15.54	15.88	15.52	15.72	475,671	-0.02(-0.13%)
Sep 13, 2019	15.99	16.19	15.69	15.74	284,100	-0.28(-1.75%)
Sep 12, 2019	15.94	16.30	15.91	16.02	284,927	+0.09(+0.56%)
Sep 11, 2019	15.97	16.07	15.82	15.93	511,551	-0.05(-0.31%)
Sep 10, 2019	16.60	16.70	15.81	15.98	671,857	-0.84(-4.99%)
Sep 09, 2019	17.42	17.48	16.68	16.82	559,491	-0.70(-4.00%)
Sep 06, 2019	17.29	18.01	17.26	17.52	594,800	+0.21(+1.21%)
Sep 05, 2019	17.21	17.51	16.92	17.31	440,860	+0.25(+1.47%)
Sep 04, 2019	16.70	17.28	16.70	17.06	779,828	+0.40(+2.40%)
Sep 03, 2019	16.30	16.80	16.19	16.66	995,125	+0.34(+2.08%)
Aug 30, 2019	16.73	16.73	15.97	16.32	1,556,800	-0.43(-2.57%)
Aug 29, 2019	17.64	17.80	16.33	16.75	2,244,915	-0.82(-4.67%)
Aug 28, 2019	17.41	17.90	17.38	17.57	949,721	+0.11(+0.63%)
Aug 27, 2019	17.84	17.98	17.32	17.46	351,753	-0.34(-1.91%)
Aug 26, 2019	17.64	18.08	17.44	17.80	722,369	+0.32(+1.83%)
Aug 23, 2019	18.10	18.34	17.39	17.48	383,900	-0.76(-4.17%)
Aug 22, 2019	18.20	19.08	18.12	18.24	880,697	+0.26(+1.45%)
Aug 21, 2019	17.72	18.18	17.69	17.98	563,756	+0.27(+1.52%)
Aug 20, 2019	17.81	17.81	16.74	17.71	954,412	-0.14(-0.78%)
Aug 19, 2019	16.62	18.02	16.50	17.85	1,158,734	+1.42(+8.64%)
Aug 16, 2019	16.54	16.64	16.17	16.43	599,300	+0.02(+0.12%)
Aug 15, 2019	16.47	16.66	16.26	16.41	306,132	+0.00(+0.00%)
Aug 14, 2019	16.71	16.71	16.33	16.41	442,124	-0.39(-2.32%)
Aug 13, 2019	16.63	17.24	16.51	16.80	464,215	+0.15(+0.90%)
Aug 12, 2019	16.98	17.16	16.50	16.65	602,542	-0.59(-3.42%)
Aug 09, 2019	17.41	17.67	16.87	17.24	638,300	-0.07(-0.40%)
Aug 08, 2019	17.40	18.61	17.19	17.31	2,060,122	+0.76(+4.59%)
Aug 07, 2019	16.42	16.77	16.12	16.55	508,207	-0.12(-0.72%)
Aug 06, 2019	15.99	16.69	15.84	16.67	534,572	+0.83(+5.24%)
Aug 05, 2019	15.90	16.16	15.40	15.84	641,921	-0.18(-1.12%)
Aug 02, 2019	15.95	16.12	15.77	16.02	658,300	+0.02(+0.12%)
Aug 01, 2019	16.73	16.89	15.95	16.00	626,676	-0.59(-3.56%)
Jul 31, 2019	17.18	17.29	16.47	16.59	417,836	-0.66(-3.83%)
Jul 30, 2019	17.13	17.35	16.90	17.25	344,111	+0.16(+0.94%)
Jul 29, 2019	16.98	17.30	16.87	17.09	523,730	+0.19(+1.12%)
Jul 26, 2019	17.00	17.04	16.69	16.90	501,100	+0.07(+0.42%)
Jul 25, 2019	16.68	17.02	16.67	16.83	529,613	+0.10(+0.60%)
Jul 24, 2019	16.10	16.75	16.10	16.73	553,853	+0.59(+3.66%)
Jul 23, 2019	16.52	16.61	16.14	16.14	680,005	-0.28(-1.71%)
Jul 22, 2019	16.70	16.73	16.41	16.42	404,741	-0.25(-1.50%)
Jul 19, 2019	16.83	17.01	16.62	16.67	386,700	-0.17(-1.01%)
Jul 18, 2019	16.84	16.89	16.52	16.84	574,541	-0.06(-0.36%)
Jul 17, 2019	16.79	17.27	16.79	16.90	635,104	+0.10(+0.60%)
Jul 16, 2019	16.67	16.88	16.63	16.80	333,992	+0.18(+1.08%)
Jul 15, 2019	16.61	16.93	16.45	16.62	511,559	+0.18(+1.09%)
Jul 12, 2019	16.56	16.75	16.37	16.44	639,200	+0.04(+0.24%)
Jul 11, 2019	16.95	16.96	16.09	16.40	1,061,867	-0.55(-3.24%)
Jul 10, 2019	15.80	16.98	15.70	16.95	1,909,541	+1.49(+9.64%)
Jul 09, 2019	14.36	15.62	14.25	15.46	2,660,147	+1.24(+8.72%)
Jul 08, 2019	14.15	14.27	13.74	14.22	599,394	+0.06(+0.42%)
Jul 05, 2019	14.21	14.29	13.92	14.16	372,300	-0.13(-0.91%)
Jul 03, 2019	14.46	14.47	14.15	14.29	327,800	-0.10(-0.69%)
Jul 02, 2019	14.24	14.80	14.16	14.39	913,182	+0.14(+0.98%)

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.