Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	21.88	22.19	21.50	21.84	735,750	-0.08(-0.36%)
Sep 27, 2019	22.00	22.26	21.71	21.91	732,695	-0.02(-0.07%)
Sep 26, 2019	22.07	22.47	21.66	21.93	616,361	+0.35(+1.64%)
Sep 25, 2019	21.21	21.67	21.09	21.58	567,380	+0.27(+1.25%)
Sep 24, 2019	21.73	22.09	21.28	21.31	654,142	-0.61(-2.80%)
Sep 23, 2019	21.65	22.44	21.65	21.92	736,699	+0.04(+0.18%)
Sep 20, 2019	21.93	22.09	21.69	21.88	613,570	-0.10(-0.46%)
Sep 19, 2019	21.69	22.12	21.69	21.98	385,723	+0.27(+1.23%)
Sep 18, 2019	21.64	21.83	21.55	21.72	261,535	+0.02(+0.11%)
Sep 17, 2019	21.96	22.24	21.66	21.69	943,001	-0.34(-1.53%)
Sep 16, 2019	21.76	22.09	21.43	22.03	702,203	+0.34(+1.56%)
Sep 13, 2019	21.79	22.16	21.68	21.69	691,842	-0.09(-0.43%)
Sep 12, 2019	21.80	21.96	20.64	21.79	1,323,730	+0.20(+0.91%)
Sep 11, 2019	20.85	21.64	20.68	21.59	1,595,350	+0.96(+4.65%)
Sep 10, 2019	19.80	20.65	19.80	20.63	1,219,358	+0.79(+4.00%)
Sep 09, 2019	19.65	19.86	19.54	19.84	673,506	+0.33(+1.69%)
Sep 06, 2019	19.53	19.87	19.46	19.51	902,856	+0.08(+0.40%)
Sep 05, 2019	18.98	19.61	18.98	19.43	770,590	+0.80(+4.28%)
Sep 04, 2019	18.76	19.11	18.53	18.63	907,234	+0.14(+0.76%)
Sep 03, 2019	18.84	18.84	18.23	18.49	855,923	-0.65(-3.41%)
Aug 30, 2019	18.73	19.23	18.73	19.15	868,949	+0.58(+3.14%)
Aug 29, 2019	18.44	18.74	18.22	18.56	837,609	+0.40(+2.18%)
Aug 28, 2019	17.86	18.25	17.72	18.17	760,637	+0.18(+0.99%)
Aug 27, 2019	18.01	18.18	17.86	17.99	990,183	+0.07(+0.39%)
Aug 26, 2019	18.05	18.41	17.81	17.92	791,481	+0.06(+0.35%)
Aug 23, 2019	18.31	18.39	17.65	17.86	1,523,234	-0.57(-3.08%)
Aug 22, 2019	18.12	19.20	18.12	18.42	2,488,548	-1.34(-6.76%)
Aug 21, 2019	20.68	20.89	19.69	19.76	2,146,890	-0.64(-3.16%)
Aug 20, 2019	20.51	20.68	20.38	20.40	1,783,216	-0.24(-1.17%)
Aug 19, 2019	21.18	21.29	20.60	20.65	696,573	-0.22(-1.04%)
Aug 16, 2019	20.47	20.97	20.47	20.86	692,508	+0.65(+3.23%)
Aug 15, 2019	20.69	20.69	19.90	20.21	664,111	-0.26(-1.25%)
Aug 14, 2019	21.02	21.11	20.44	20.47	697,789	-0.99(-4.63%)
Aug 13, 2019	21.09	22.03	20.91	21.46	779,400	+0.34(+1.62%)
Aug 12, 2019	21.81	21.84	20.93	21.12	1,317,123	-1.10(-4.93%)
Aug 09, 2019	21.94	22.36	21.66	22.22	1,255,291	-0.17(-0.76%)
Aug 08, 2019	21.26	22.41	21.26	22.39	2,086,758	+1.59(+7.66%)
Aug 07, 2019	20.30	21.13	20.01	20.79	2,210,353	+0.43(+2.10%)
Aug 06, 2019	20.79	21.29	20.30	20.37	872,597	-0.24(-1.17%)
Aug 05, 2019	20.66	20.70	19.98	20.61	1,001,117	-0.44(-2.10%)
Aug 02, 2019	21.45	21.52	20.78	21.05	1,024,155	-0.57(-2.62%)
Aug 01, 2019	22.67	22.84	21.41	21.62	1,434,404	-1.30(-5.66%)
Jul 31, 2019	22.88	23.47	22.87	22.91	840,381	-0.43(-1.83%)
Jul 30, 2019	22.97	23.40	22.74	23.34	948,705	+0.25(+1.08%)
Jul 29, 2019	23.44	23.59	23.02	23.09	591,775	-0.41(-1.75%)
Jul 26, 2019	23.58	23.58	23.17	23.51	557,506	+0.10(+0.43%)
Jul 25, 2019	23.51	23.62	23.05	23.40	650,045	-0.30(-1.25%)
Jul 24, 2019	23.78	24.06	23.63	23.70	555,942	-0.23(-0.94%)
Jul 23, 2019	24.08	24.44	23.83	23.92	1,112,631	-0.05(-0.19%)
Jul 22, 2019	24.08	24.27	23.83	23.97	670,353	+0.04(+0.16%)
Jul 19, 2019	23.37	24.06	23.33	23.93	1,488,487	+0.62(+2.67%)
Jul 18, 2019	23.14	23.34	23.12	23.31	384,764	+0.14(+0.60%)
Jul 17, 2019	23.49	23.56	22.98	23.17	790,881	-0.32(-1.36%)
Jul 16, 2019	23.71	24.29	23.47	23.49	664,543	-0.25(-1.05%)
Jul 15, 2019	23.47	23.76	23.25	23.74	658,042	+0.32(+1.36%)
Jul 12, 2019	23.05	23.54	23.04	23.42	1,279,486	+0.46(+2.00%)
Jul 11, 2019	22.57	22.97	22.50	22.96	1,431,019	+0.42(+1.86%)
Jul 10, 2019	22.69	22.77	22.39	22.54	1,416,559	+0.17(+0.76%)
Jul 09, 2019	22.49	22.56	22.23	22.37	1,603,187	-0.26(-1.13%)
Jul 08, 2019	23.40	23.40	22.60	22.63	1,413,015	-0.78(-3.32%)
Jul 05, 2019	23.05	23.48	23.00	23.40	1,040,756	+0.26(+1.11%)
Jul 03, 2019	23.19	23.32	23.08	23.15	810,135	-0.05(-0.20%)
Jul 02, 2019	23.62	23.74	23.02	23.19	1,494,388	-0.54(-2.29%)

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.