Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	17.82	17.82	17.68	17.69	371,564	-0.03(-0.16%)
Sep 27, 2019	17.76	17.79	17.69	17.72	689,531	-0.04(-0.21%)
Sep 26, 2019	17.77	17.82	17.69	17.75	605,802	-0.13(-0.74%)
Sep 25, 2019	17.65	17.91	17.62	17.89	1,548,641	+0.28(+1.62%)
Sep 24, 2019	17.76	17.76	17.57	17.60	614,321	-0.23(-1.26%)
Sep 23, 2019	17.78	17.85	17.66	17.83	1,269,620	+0.01(+0.05%)
Sep 20, 2019	17.96	18.00	17.81	17.82	497,251	-0.23(-1.30%)
Sep 19, 2019	17.96	18.06	17.93	18.05	903,416	-0.05(-0.26%)
Sep 18, 2019	18.06	18.11	17.98	18.10	989,791	-0.08(-0.46%)
Sep 17, 2019	18.27	18.31	18.11	18.18	884,056	-0.09(-0.51%)
Sep 16, 2019	18.33	18.42	18.24	18.28	1,032,843	-0.23(-1.27%)
Sep 13, 2019	18.29	18.51	18.23	18.51	1,624,626	+0.39(+2.17%)
Sep 12, 2019	17.87	18.18	17.85	18.12	1,987,055	+0.11(+0.62%)
Sep 11, 2019	18.00	18.00	17.84	18.00	577,986	+0.04(+0.21%)
Sep 10, 2019	17.71	17.98	17.65	17.97	1,735,425	+0.30(+1.70%)
Sep 09, 2019	17.58	17.67	17.56	17.67	346,664	+0.33(+1.89%)
Sep 06, 2019	17.42	17.43	17.32	17.34	445,425	-0.14(-0.80%)
Sep 05, 2019	17.37	17.57	17.36	17.48	1,188,342	+0.31(+1.80%)
Sep 04, 2019	17.26	17.26	17.14	17.17	529,618	-0.02(-0.11%)
Sep 03, 2019	17.20	17.26	17.02	17.19	625,734	-0.01(-0.05%)
Aug 30, 2019	17.28	17.31	17.18	17.20	860,886	+0.00(+0.00%)
Aug 29, 2019	17.21	17.33	17.19	17.20	803,526	+0.05(+0.27%)
Aug 28, 2019	17.03	17.16	17.01	17.15	890,815	-0.01(-0.05%)
Aug 27, 2019	17.28	17.29	17.15	17.16	773,030	-0.26(-1.51%)
Aug 26, 2019	17.36	17.43	17.32	17.42	425,196	+0.07(+0.38%)
Aug 23, 2019	17.65	17.66	17.31	17.36	1,682,850	-0.28(-1.60%)
Aug 22, 2019	17.59	17.66	17.51	17.64	1,267,905	+0.11(+0.64%)
Aug 21, 2019	17.51	17.55	17.38	17.53	777,023	+0.11(+0.65%)
Aug 20, 2019	17.42	17.48	17.40	17.41	319,426	-0.16(-0.91%)
Aug 19, 2019	17.63	17.64	17.52	17.57	1,058,920	+0.23(+1.35%)
Aug 16, 2019	17.34	17.48	17.30	17.34	1,446,754	+0.14(+0.82%)
Aug 15, 2019	17.36	17.40	17.04	17.20	1,976,283	-0.20(-1.13%)
Aug 14, 2019	17.44	17.50	17.38	17.40	1,407,002	-0.39(-2.21%)
Aug 13, 2019	17.62	17.84	17.60	17.79	2,580,097	+0.07(+0.42%)
Aug 12, 2019	17.87	17.91	17.67	17.71	512,137	-0.38(-2.07%)
Aug 09, 2019	18.01	18.11	17.89	18.09	1,501,459	+0.03(+0.16%)
Aug 08, 2019	18.20	18.38	18.04	18.06	2,451,492	-0.03(-0.16%)
Aug 07, 2019	17.79	18.11	17.70	18.09	2,067,570	-0.01(-0.05%)
Aug 06, 2019	18.33	18.34	18.10	18.10	589,097	-0.13(-0.72%)
Aug 05, 2019	18.33	18.40	18.23	18.23	728,580	-0.33(-1.77%)
Aug 02, 2019	18.67	18.71	18.56	18.56	1,006,980	-0.17(-0.90%)
Aug 01, 2019	18.99	19.01	18.71	18.73	1,736,106	-0.38(-1.96%)
Jul 31, 2019	19.28	19.28	19.05	19.10	362,882	-0.16(-0.83%)
Jul 30, 2019	19.23	19.32	19.23	19.26	231,982	-0.04(-0.19%)
Jul 29, 2019	19.25	19.31	19.23	19.30	179,595	-0.01(-0.05%)
Jul 26, 2019	19.27	19.33	19.27	19.31	143,747	-0.03(-0.15%)
Jul 25, 2019	19.35	19.44	19.33	19.34	813,523	+0.07(+0.39%)
Jul 24, 2019	19.28	19.31	19.24	19.26	359,534	-0.07(-0.39%)
Jul 23, 2019	19.29	19.37	19.26	19.34	567,899	+0.10(+0.54%)
Jul 22, 2019	19.15	19.26	19.15	19.23	162,662	-0.03(-0.15%)
Jul 19, 2019	19.27	19.29	19.23	19.26	91,068	+0.05(+0.24%)
Jul 18, 2019	19.29	19.33	19.18	19.21	293,225	+0.00(+0.00%)
Jul 17, 2019	19.36	19.36	19.21	19.21	208,532	-0.22(-1.11%)
Jul 16, 2019	19.49	19.51	19.42	19.43	171,920	+0.07(+0.34%)
Jul 15, 2019	19.44	19.44	19.35	19.36	259,997	-0.10(-0.53%)
Jul 12, 2019	19.51	19.54	19.44	19.47	228,951	-0.02(-0.10%)
Jul 11, 2019	19.32	19.53	19.30	19.49	606,584	+0.25(+1.32%)
Jul 10, 2019	19.15	19.28	19.15	19.23	143,439	+0.11(+0.59%)
Jul 09, 2019	19.10	19.19	19.10	19.12	130,505	+0.01(+0.05%)
Jul 08, 2019	19.06	19.12	19.03	19.11	313,330	-0.03(-0.15%)
Jul 05, 2019	19.13	19.25	19.13	19.14	488,294	+0.24(+1.29%)
Jul 03, 2019	18.98	18.99	18.87	18.90	219,140	-0.11(-0.59%)
Jul 02, 2019	19.11	19.13	19.01	19.01	94,106	-0.16(-0.83%)

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.