Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	19.87	19.90	19.55	19.79	32,318	-0.22(-1.10%)
Sep 27, 2019	19.72	20.02	19.63	20.01	13,700	+0.24(+1.21%)
Sep 26, 2019	19.76	19.83	19.65	19.77	29,790	+0.12(+0.61%)
Sep 25, 2019	19.68	19.93	19.60	19.65	18,318	-0.20(-1.01%)
Sep 24, 2019	19.27	19.86	19.26	19.85	31,373	+0.30(+1.56%)
Sep 23, 2019	19.36	19.72	19.33	19.55	51,277	+0.09(+0.45%)
Sep 20, 2019	18.93	19.52	18.93	19.46	7,800	+0.49(+2.58%)
Sep 19, 2019	18.91	19.04	18.82	18.97	9,550	-0.10(-0.52%)
Sep 18, 2019	19.42	19.56	19.07	19.07	59,846	-0.25(-1.29%)
Sep 17, 2019	19.33	19.33	19.25	19.32	2,988	+0.33(+1.72%)
Sep 16, 2019	18.82	19.07	18.79	18.99	22,580	+0.17(+0.88%)
Sep 13, 2019	18.78	18.89	18.71	18.83	19,900	+0.07(+0.36%)
Sep 12, 2019	18.90	18.97	18.76	18.76	68,617	-0.26(-1.37%)
Sep 11, 2019	19.08	19.08	18.95	19.02	35,330	-0.06(-0.30%)
Sep 10, 2019	19.26	19.26	18.87	19.08	2,454	+0.11(+0.56%)
Sep 09, 2019	19.04	19.25	18.96	18.97	10,236	-0.11(-0.58%)
Sep 06, 2019	19.22	19.30	18.95	19.08	7,700	-0.04(-0.21%)
Sep 05, 2019	19.12	19.32	19.01	19.12	11,393	-0.38(-1.95%)
Sep 04, 2019	19.90	19.99	19.50	19.50	8,580	-0.67(-3.32%)
Sep 03, 2019	19.75	20.25	19.75	20.17	5,297	+0.44(+2.22%)
Aug 30, 2019	19.59	19.82	19.59	19.73	3,700	+0.16(+0.82%)
Aug 29, 2019	19.64	19.67	19.51	19.57	24,148	-0.42(-2.10%)
Aug 28, 2019	20.53	20.58	19.99	19.99	17,045	-0.12(-0.60%)
Aug 27, 2019	19.65	20.18	19.64	20.11	14,355	+0.15(+0.75%)
Aug 26, 2019	19.86	20.00	19.80	19.96	9,237	-0.11(-0.55%)
Aug 23, 2019	19.20	20.27	18.91	20.07	26,900	+1.13(+5.97%)
Aug 22, 2019	18.86	19.04	18.86	18.94	8,745	+0.06(+0.32%)
Aug 21, 2019	18.87	19.06	18.81	18.88	25,658	-0.28(-1.46%)
Aug 20, 2019	18.78	19.16	18.75	19.16	18,170	+0.41(+2.19%)
Aug 19, 2019	18.92	19.00	18.75	18.75	74,329	-0.36(-1.88%)
Aug 16, 2019	19.45	19.45	19.11	19.11	103,200	-0.54(-2.75%)
Aug 15, 2019	19.78	20.08	19.61	19.65	58,906	-0.51(-2.53%)
Aug 14, 2019	19.22	20.16	19.14	20.16	119,678	+1.48(+7.92%)
Aug 13, 2019	19.65	19.65	18.63	18.68	71,660	-0.62(-3.19%)
Aug 12, 2019	19.01	19.32	18.78	19.30	57,834	+0.68(+3.63%)
Aug 09, 2019	18.32	18.68	18.32	18.62	105,000	+0.28(+1.53%)
Aug 08, 2019	18.90	18.90	18.25	18.34	122,630	-0.53(-2.81%)
Aug 07, 2019	19.28	19.49	18.82	18.87	55,299	-0.16(-0.84%)
Aug 06, 2019	18.75	19.28	18.70	19.03	161,784	-0.09(-0.47%)
Aug 05, 2019	18.69	19.19	18.69	19.12	54,398	+0.77(+4.20%)
Aug 02, 2019	18.31	18.51	18.20	18.35	34,800	+0.05(+0.27%)
Aug 01, 2019	17.83	18.39	17.67	18.30	29,154	+0.25(+1.39%)
Jul 31, 2019	17.57	18.05	17.40	18.05	26,270	+0.63(+3.60%)
Jul 30, 2019	17.41	17.46	17.31	17.42	31,072	+0.09(+0.54%)
Jul 29, 2019	17.34	17.38	17.28	17.33	9,205	+0.02(+0.12%)
Jul 26, 2019	17.32	17.32	17.21	17.31	4,700	-0.18(-1.03%)
Jul 25, 2019	17.35	17.49	17.30	17.49	3,988	+0.31(+1.80%)
Jul 24, 2019	17.44	17.45	17.16	17.18	24,047	-0.20(-1.15%)
Jul 23, 2019	17.65	17.74	17.38	17.38	14,791	-0.48(-2.69%)
Jul 22, 2019	17.78	17.86	17.67	17.86	18,244	+0.07(+0.39%)
Jul 19, 2019	17.60	17.83	17.60	17.79	7,300	-0.02(-0.11%)
Jul 18, 2019	17.71	17.81	17.59	17.81	17,961	+0.11(+0.62%)
Jul 17, 2019	17.46	17.71	17.46	17.70	5,826	+0.10(+0.57%)
Jul 16, 2019	17.39	17.62	17.38	17.60	4,913	+0.29(+1.68%)
Jul 15, 2019	17.41	17.50	17.31	17.31	8,361	-0.04(-0.22%)
Jul 12, 2019	17.30	17.38	17.30	17.35	4,900	-0.01(-0.07%)
Jul 11, 2019	17.45	17.58	17.36	17.36	11,083	-0.11(-0.63%)
Jul 10, 2019	17.46	17.55	17.46	17.47	13,791	-0.19(-1.08%)
Jul 09, 2019	17.64	17.66	17.57	17.66	8,749	+0.03(+0.17%)
Jul 08, 2019	17.55	17.63	17.36	17.63	18,022	+0.32(+1.83%)
Jul 05, 2019	17.52	17.69	17.31	17.31	16,400	-0.06(-0.33%)
Jul 03, 2019	17.45	17.47	17.35	17.37	16,500	-0.09(-0.52%)
Jul 02, 2019	17.59	17.67	17.44	17.46	11,232	-0.14(-0.80%)

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.