Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	14.47	14.51	14.46	14.48	603,618	+0.06(+0.40%)
Sep 27, 2019	14.40	14.48	14.38	14.42	1,066,851	+0.04(+0.29%)
Sep 26, 2019	14.37	14.41	14.35	14.38	1,870,785	+0.05(+0.34%)
Sep 25, 2019	14.25	14.34	14.19	14.33	876,966	-0.02(-0.11%)
Sep 24, 2019	14.48	14.48	14.34	14.34	720,400	-0.16(-1.13%)
Sep 23, 2019	14.45	14.52	14.40	14.51	830,974	-0.12(-0.84%)
Sep 20, 2019	14.69	14.71	14.62	14.63	888,131	-0.01(-0.06%)
Sep 19, 2019	14.64	14.69	14.62	14.64	574,047	+0.13(+0.91%)
Sep 18, 2019	14.49	14.53	14.44	14.51	563,519	-0.01(-0.06%)
Sep 17, 2019	14.45	14.55	14.42	14.52	1,052,127	-0.10(-0.68%)
Sep 16, 2019	14.63	14.67	14.61	14.62	620,927	-0.23(-1.55%)
Sep 13, 2019	14.83	14.88	14.79	14.85	1,081,927	+0.25(+1.75%)
Sep 12, 2019	14.41	14.60	14.39	14.59	1,848,619	+0.07(+0.51%)
Sep 11, 2019	14.46	14.52	14.41	14.52	1,870,988	+0.07(+0.46%)
Sep 10, 2019	14.43	14.46	14.38	14.45	4,166,262	+0.23(+1.62%)
Sep 09, 2019	14.16	14.22	14.15	14.22	1,463,923	+0.26(+1.89%)
Sep 06, 2019	13.97	13.99	13.94	13.96	642,907	+0.03(+0.24%)
Sep 05, 2019	13.91	13.97	13.89	13.93	469,752	+0.26(+1.87%)
Sep 04, 2019	13.65	13.67	13.61	13.67	417,923	+0.26(+1.96%)
Sep 03, 2019	13.40	13.44	13.37	13.41	304,254	-0.09(-0.67%)
Aug 30, 2019	13.55	13.57	13.44	13.50	378,352	+0.02(+0.12%)
Aug 29, 2019	13.49	13.50	13.43	13.48	586,282	+0.14(+1.05%)
Aug 28, 2019	13.30	13.38	13.26	13.34	1,065,604	-0.05(-0.37%)
Aug 27, 2019	13.51	13.54	13.39	13.39	1,429,699	-0.08(-0.61%)
Aug 26, 2019	13.48	13.51	13.42	13.47	1,032,927	+0.10(+0.74%)
Aug 23, 2019	13.51	13.62	13.37	13.37	574,945	-0.21(-1.51%)
Aug 22, 2019	13.59	13.60	13.50	13.58	455,536	+0.07(+0.55%)
Aug 21, 2019	13.58	13.58	13.46	13.51	599,958	+0.08(+0.61%)
Aug 20, 2019	13.47	13.49	13.39	13.42	505,498	-0.09(-0.67%)
Aug 19, 2019	13.58	13.60	13.51	13.51	998,742	+0.03(+0.24%)
Aug 16, 2019	13.32	13.48	13.32	13.48	550,750	+0.25(+1.86%)
Aug 15, 2019	13.25	13.32	13.18	13.23	646,799	+0.01(+0.06%)
Aug 14, 2019	13.36	13.37	13.22	13.23	12,289,801	-0.46(-3.37%)
Aug 13, 2019	13.52	13.73	13.52	13.69	16,800,506	+0.15(+1.09%)
Aug 12, 2019	13.63	13.68	13.53	13.54	742,261	-0.21(-1.50%)
Aug 09, 2019	13.79	13.81	13.72	13.74	745,884	-0.15(-1.07%)
Aug 08, 2019	13.83	13.96	13.81	13.89	942,484	+0.10(+0.72%)
Aug 07, 2019	13.68	13.83	13.65	13.79	1,007,699	-0.07(-0.53%)
Aug 06, 2019	13.88	13.93	13.74	13.87	852,776	+0.10(+0.72%)
Aug 05, 2019	13.89	13.92	13.71	13.77	745,682	-0.32(-2.28%)
Aug 02, 2019	14.15	14.17	14.02	14.09	995,242	-0.16(-1.15%)
Aug 01, 2019	14.36	14.46	14.20	14.25	1,086,441	-0.06(-0.40%)
Jul 31, 2019	14.42	14.48	14.22	14.31	1,206,488	-0.10(-0.68%)
Jul 30, 2019	14.44	14.45	14.40	14.41	1,662,566	-0.29(-1.96%)
Jul 29, 2019	14.72	14.74	14.69	14.70	456,443	-0.03(-0.22%)
Jul 26, 2019	14.76	14.76	14.71	14.73	386,984	-0.04(-0.28%)
Jul 25, 2019	14.93	14.95	14.75	14.77	1,562,922	-0.16(-1.10%)
Jul 24, 2019	14.90	14.94	14.88	14.94	510,372	-0.05(-0.33%)
Jul 23, 2019	14.99	15.02	14.95	14.99	468,056	+0.11(+0.72%)
Jul 22, 2019	14.90	14.91	14.82	14.88	315,163	-0.02(-0.11%)
Jul 19, 2019	14.90	14.95	14.88	14.90	336,651	-0.16(-1.07%)
Jul 18, 2019	14.98	15.07	14.96	15.06	503,151	+0.04(+0.25%)
Jul 17, 2019	15.08	15.10	15.01	15.02	451,759	-0.12(-0.76%)
Jul 16, 2019	15.15	15.20	15.12	15.13	373,919	-0.02(-0.11%)
Jul 15, 2019	15.19	15.19	15.13	15.15	220,645	+0.00(+0.00%)
Jul 12, 2019	15.18	15.18	15.11	15.15	517,803	+0.01(+0.08%)
Jul 11, 2019	15.09	15.15	15.08	15.14	536,989	+0.05(+0.35%)
Jul 10, 2019	15.17	15.21	15.08	15.08	876,651	+0.02(+0.16%)
Jul 09, 2019	15.01	15.08	14.99	15.06	5,067,351	-0.06(-0.38%)
Jul 08, 2019	15.13	15.14	15.07	15.12	659,800	-0.12(-0.81%)
Jul 05, 2019	15.28	15.36	15.18	15.24	872,934	+0.02(+0.16%)
Jul 03, 2019	15.15	15.23	15.14	15.22	715,125	+0.15(+0.98%)
Jul 02, 2019	15.01	15.08	15.01	15.07	5,128,536	+0.09(+0.58%)

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.