Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	18.19	18.24	18.16	18.21	2,444,811	-0.03(-0.18%)
Sep 27, 2019	18.33	18.34	18.19	18.24	2,701,532	+0.01(+0.04%)
Sep 26, 2019	18.26	18.27	18.16	18.24	1,872,323	-0.03(-0.18%)
Sep 25, 2019	18.20	18.29	18.16	18.27	1,881,908	+0.00(+0.00%)
Sep 24, 2019	18.42	18.43	18.25	18.27	1,879,953	-0.07(-0.36%)
Sep 23, 2019	18.28	18.36	18.26	18.33	1,446,121	+0.02(+0.09%)
Sep 20, 2019	18.42	18.46	18.32	18.32	3,675,022	-0.11(-0.62%)
Sep 19, 2019	18.47	18.49	18.42	18.43	2,140,496	+0.05(+0.27%)
Sep 18, 2019	18.42	18.43	18.28	18.38	1,702,389	-0.14(-0.75%)
Sep 17, 2019	18.42	18.53	18.41	18.52	2,260,085	+0.11(+0.62%)
Sep 16, 2019	18.42	18.46	18.40	18.41	2,392,550	-0.06(-0.31%)
Sep 13, 2019	18.45	18.51	18.42	18.47	1,927,309	+0.06(+0.31%)
Sep 12, 2019	18.36	18.44	18.32	18.41	2,946,202	+0.07(+0.40%)
Sep 11, 2019	18.29	18.35	18.28	18.33	2,973,056	+0.08(+0.45%)
Sep 10, 2019	18.22	18.29	18.17	18.25	3,039,429	+0.00(+0.00%)
Sep 09, 2019	18.27	18.29	18.23	18.25	1,722,246	+0.06(+0.31%)
Sep 06, 2019	18.15	18.23	18.14	18.20	2,316,437	+0.13(+0.72%)
Sep 05, 2019	18.03	18.11	18.03	18.06	3,299,532	+0.21(+1.19%)
Sep 04, 2019	17.79	17.85	17.75	17.85	1,628,931	+0.20(+1.11%)
Sep 03, 2019	17.54	17.66	17.51	17.66	20,555,416	-0.09(-0.51%)
Aug 30, 2019	17.71	17.75	17.63	17.75	3,502,511	+0.20(+1.12%)
Aug 29, 2019	17.57	17.59	17.50	17.55	1,601,950	+0.15(+0.85%)
Aug 28, 2019	17.33	17.45	17.30	17.40	1,583,970	+0.05(+0.28%)
Aug 27, 2019	17.47	17.47	17.33	17.35	1,532,171	-0.02(-0.09%)
Aug 26, 2019	17.39	17.41	17.29	17.37	1,414,468	+0.11(+0.66%)
Aug 23, 2019	17.44	17.57	17.25	17.25	3,008,558	-0.21(-1.22%)
Aug 22, 2019	17.52	17.54	17.40	17.47	1,215,020	-0.06(-0.33%)
Aug 21, 2019	17.58	17.59	17.50	17.52	4,019,576	+0.02(+0.14%)
Aug 20, 2019	17.56	17.61	17.49	17.50	1,695,289	+0.06(+0.33%)
Aug 19, 2019	17.46	17.47	17.41	17.44	1,254,993	+0.07(+0.38%)
Aug 16, 2019	17.25	17.38	17.24	17.38	1,675,629	+0.18(+1.05%)
Aug 15, 2019	17.20	17.23	17.07	17.20	3,229,181	-0.07(-0.38%)
Aug 14, 2019	17.39	17.46	17.25	17.26	4,386,061	-0.42(-2.36%)
Aug 13, 2019	17.44	17.76	17.42	17.68	4,521,815	+0.23(+1.31%)
Aug 12, 2019	17.52	17.57	17.42	17.45	1,348,150	-0.14(-0.79%)
Aug 09, 2019	17.66	17.71	17.54	17.59	2,571,904	-0.10(-0.56%)
Aug 08, 2019	17.54	17.71	17.48	17.69	3,088,885	+0.29(+1.69%)
Aug 07, 2019	17.22	17.43	17.12	17.39	4,312,398	+0.01(+0.05%)
Aug 06, 2019	17.43	17.47	17.21	17.38	3,737,459	-0.12(-0.70%)
Aug 05, 2019	17.76	17.76	17.41	17.51	4,030,671	-0.66(-3.65%)
Aug 02, 2019	18.21	18.24	18.11	18.17	2,128,531	-0.07(-0.40%)
Aug 01, 2019	18.38	18.54	18.20	18.24	5,374,037	-0.10(-0.54%)
Jul 31, 2019	18.51	18.56	18.25	18.34	4,431,027	-0.15(-0.80%)
Jul 30, 2019	18.52	18.54	18.47	18.49	1,434,059	-0.16(-0.88%)
Jul 29, 2019	18.67	18.67	18.63	18.65	1,067,231	+0.09(+0.49%)
Jul 26, 2019	18.60	18.62	18.56	18.56	838,486	-0.04(-0.22%)
Jul 25, 2019	18.71	18.72	18.58	18.60	1,875,249	-0.07(-0.35%)
Jul 24, 2019	18.65	18.67	18.63	18.67	1,836,122	+0.01(+0.04%)
Jul 23, 2019	18.65	18.68	18.60	18.66	2,081,809	+0.07(+0.40%)
Jul 22, 2019	18.63	18.66	18.57	18.59	1,306,184	-0.03(-0.18%)
Jul 19, 2019	18.68	18.70	18.60	18.62	1,951,378	+0.03(+0.18%)
Jul 18, 2019	18.50	18.60	18.46	18.59	2,790,761	+0.10(+0.53%)
Jul 17, 2019	18.48	18.55	18.47	18.49	2,290,969	+0.08(+0.44%)
Jul 16, 2019	18.50	18.53	18.41	18.41	2,050,230	-0.12(-0.66%)
Jul 15, 2019	18.60	18.60	18.49	18.53	1,183,960	+0.02(+0.13%)
Jul 12, 2019	18.48	18.51	18.45	18.51	1,417,107	+0.03(+0.18%)
Jul 11, 2019	18.50	18.56	18.42	18.47	1,573,923	+0.06(+0.31%)
Jul 10, 2019	18.46	18.48	18.40	18.42	2,633,962	+0.07(+0.40%)
Jul 09, 2019	18.33	18.37	18.31	18.34	1,440,585	-0.07(-0.36%)
Jul 08, 2019	18.45	18.46	18.40	18.41	2,157,923	-0.24(-1.27%)
Jul 05, 2019	18.57	18.65	18.50	18.65	2,271,843	+0.01(+0.04%)
Jul 03, 2019	18.61	18.65	18.58	18.64	1,836,655	+0.23(+1.25%)
Jul 02, 2019	18.42	18.42	18.38	18.41	2,186,478	-0.01(-0.04%)

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.