Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	14.46	14.50	14.45	14.47	603,905	+0.06(+0.40%)
Sep 27, 2019	14.40	14.47	14.37	14.41	1,067,359	+0.04(+0.29%)
Sep 26, 2019	14.36	14.41	14.34	14.37	1,871,676	+0.05(+0.34%)
Sep 25, 2019	14.24	14.33	14.18	14.32	877,384	-0.02(-0.11%)
Sep 24, 2019	14.47	14.47	14.34	14.34	720,743	-0.16(-1.13%)
Sep 23, 2019	14.44	14.51	14.40	14.50	831,370	-0.12(-0.84%)
Sep 20, 2019	14.68	14.70	14.61	14.63	888,554	-0.01(-0.06%)
Sep 19, 2019	14.63	14.68	14.62	14.63	574,321	+0.13(+0.91%)
Sep 18, 2019	14.49	14.52	14.43	14.50	563,787	-0.01(-0.06%)
Sep 17, 2019	14.44	14.54	14.41	14.51	1,052,628	-0.10(-0.67%)
Sep 16, 2019	14.63	14.66	14.60	14.61	621,222	-0.23(-1.55%)
Sep 13, 2019	14.82	14.87	14.78	14.84	1,082,442	+0.25(+1.75%)
Sep 12, 2019	14.40	14.59	14.39	14.58	1,849,499	+0.07(+0.51%)
Sep 11, 2019	14.45	14.51	14.40	14.51	1,871,879	+0.07(+0.46%)
Sep 10, 2019	14.42	14.45	14.37	14.44	4,168,246	+0.23(+1.62%)
Sep 09, 2019	14.15	14.21	14.15	14.21	1,464,620	+0.26(+1.89%)
Sep 06, 2019	13.97	13.98	13.94	13.95	643,213	+0.03(+0.24%)
Sep 05, 2019	13.90	13.96	13.89	13.92	469,976	+0.25(+1.86%)
Sep 04, 2019	13.64	13.66	13.60	13.66	418,122	+0.26(+1.96%)
Sep 03, 2019	13.39	13.43	13.36	13.40	304,398	-0.09(-0.67%)
Aug 30, 2019	13.54	13.56	13.43	13.49	378,532	+0.02(+0.12%)
Aug 29, 2019	13.48	13.49	13.43	13.47	586,561	+0.14(+1.05%)
Aug 28, 2019	13.29	13.38	13.25	13.33	1,066,111	-0.05(-0.37%)
Aug 27, 2019	13.51	13.53	13.38	13.38	1,430,380	-0.08(-0.61%)
Aug 26, 2019	13.47	13.51	13.42	13.47	1,033,419	+0.10(+0.74%)
Aug 23, 2019	13.51	13.61	13.36	13.37	575,218	-0.21(-1.51%)
Aug 22, 2019	13.58	13.60	13.49	13.57	455,753	+0.07(+0.55%)
Aug 21, 2019	13.57	13.58	13.46	13.50	600,244	+0.08(+0.61%)
Aug 20, 2019	13.47	13.48	13.38	13.42	505,738	-0.09(-0.67%)
Aug 19, 2019	13.57	13.59	13.50	13.51	999,217	+0.03(+0.24%)
Aug 16, 2019	13.31	13.47	13.31	13.47	551,013	+0.25(+1.86%)
Aug 15, 2019	13.24	13.31	13.17	13.23	647,107	+0.01(+0.06%)
Aug 14, 2019	13.35	13.36	13.21	13.22	12,295,654	-0.46(-3.37%)
Aug 13, 2019	13.52	13.73	13.51	13.68	16,808,506	+0.15(+1.09%)
Aug 12, 2019	13.62	13.67	13.52	13.53	742,614	-0.21(-1.50%)
Aug 09, 2019	13.78	13.81	13.71	13.74	746,239	-0.15(-1.07%)
Aug 08, 2019	13.83	13.95	13.80	13.89	942,933	+0.10(+0.72%)
Aug 07, 2019	13.67	13.82	13.64	13.79	1,008,178	-0.07(-0.53%)
Aug 06, 2019	13.88	13.92	13.73	13.86	853,182	+0.10(+0.72%)
Aug 05, 2019	13.89	13.91	13.70	13.76	746,037	-0.32(-2.28%)
Aug 02, 2019	14.14	14.17	14.01	14.08	995,716	-0.16(-1.15%)
Aug 01, 2019	14.35	14.46	14.20	14.25	1,086,959	-0.06(-0.40%)
Jul 31, 2019	14.41	14.47	14.21	14.30	1,207,063	-0.10(-0.69%)
Jul 30, 2019	14.43	14.44	14.39	14.40	1,663,357	-0.29(-1.96%)
Jul 29, 2019	14.72	14.74	14.68	14.69	456,660	-0.03(-0.22%)
Jul 26, 2019	14.76	14.76	14.70	14.72	387,168	-0.04(-0.28%)
Jul 25, 2019	14.92	14.95	14.74	14.77	1,563,667	-0.16(-1.10%)
Jul 24, 2019	14.89	14.93	14.87	14.93	510,615	-0.05(-0.33%)
Jul 23, 2019	14.98	15.01	14.95	14.98	468,279	+0.11(+0.72%)
Jul 22, 2019	14.90	14.91	14.81	14.87	315,313	-0.02(-0.11%)
Jul 19, 2019	14.90	14.94	14.87	14.89	336,811	-0.16(-1.07%)
Jul 18, 2019	14.97	15.06	14.95	15.05	503,391	+0.04(+0.25%)
Jul 17, 2019	15.07	15.09	15.00	15.01	451,974	-0.12(-0.76%)
Jul 16, 2019	15.14	15.20	15.11	15.13	374,097	-0.02(-0.11%)
Jul 15, 2019	15.18	15.18	15.12	15.14	220,750	+0.00(+0.00%)
Jul 12, 2019	15.17	15.17	15.10	15.14	518,049	+0.01(+0.08%)
Jul 11, 2019	15.09	15.14	15.07	15.13	537,245	+0.05(+0.35%)
Jul 10, 2019	15.16	15.20	15.07	15.08	877,069	+0.02(+0.16%)
Jul 09, 2019	15.00	15.07	14.98	15.05	5,069,764	-0.06(-0.38%)
Jul 08, 2019	15.12	15.14	15.06	15.11	660,114	-0.12(-0.81%)
Jul 05, 2019	15.28	15.35	15.17	15.23	873,349	+0.02(+0.16%)
Jul 03, 2019	15.14	15.23	15.14	15.21	715,465	+0.15(+0.98%)
Jul 02, 2019	15.00	15.08	15.00	15.06	5,130,978	+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.