Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	17.57	18.16	17.29	17.98	1,828	+0.68(+3.96%)
Sep 27, 2019	17.42	17.43	17.27	17.30	11,728	-0.35(-2.00%)
Sep 26, 2019	17.70	17.70	17.53	17.65	5,946	-0.05(-0.26%)
Sep 25, 2019	17.88	18.09	17.70	17.70	1,743	+0.01(+0.04%)
Sep 24, 2019	17.96	18.34	17.62	17.69	15,628	-0.34(-1.87%)
Sep 23, 2019	18.32	18.34	17.92	18.03	30,448	-0.31(-1.72%)
Sep 20, 2019	17.84	18.34	17.84	18.34	4,821	+0.60(+3.37%)
Sep 19, 2019	17.88	18.03	17.74	17.74	17,836	-0.14(-0.77%)
Sep 18, 2019	18.19	18.34	17.88	17.88	2,859	-0.27(-1.48%)
Sep 17, 2019	18.09	18.15	17.86	18.15	4,763	+0.10(+0.57%)
Sep 16, 2019	18.25	18.25	18.04	18.04	647	-0.03(-0.17%)
Sep 13, 2019	18.23	18.42	17.81	18.08	9,773	-0.03(-0.19%)
Sep 12, 2019	17.81	18.42	17.81	18.11	5,236	+0.08(+0.43%)
Sep 11, 2019	18.00	18.05	18.00	18.03	895	+0.00(+0.00%)
Sep 10, 2019		18.03	18.03	18.03	19	+0.00(+0.00%)
Sep 09, 2019	18.03	18.03	18.03	18.03	823	+0.04(+0.21%)
Sep 06, 2019	17.99	18.03	17.95	17.99	1,303	+0.15(+0.86%)
Sep 05, 2019	17.69	17.84	17.65	17.84	3,091	+0.15(+0.87%)
Sep 03, 2019		17.69	17.69	17.69	0	+0.12(+0.65%)
Aug 30, 2019	17.38	17.57	17.38	17.57	260	-0.08(-0.43%)
Aug 29, 2019		17.65	17.65	17.65	78	+0.00(+0.00%)
Aug 28, 2019	17.69	17.69	17.65	17.65	2,317	-0.02(-0.09%)
Aug 27, 2019	17.69	17.69	17.65	17.66	2,916	+0.02(+0.09%)
Aug 26, 2019	17.69	17.69	17.51	17.65	2,736	+0.19(+1.10%)
Aug 23, 2019	17.69	17.69	17.46	17.46	5,342	-0.19(-1.09%)
Aug 22, 2019	17.57	17.69	17.57	17.65	5,685	+0.09(+0.49%)
Aug 21, 2019	17.91	18.03	17.56	17.56	4,033	-0.43(-2.40%)
Aug 20, 2019		17.99	17.99	17.99	26	+0.00(+0.00%)
Aug 19, 2019	18.03	18.03	17.40	17.99	4,151	+0.48(+2.76%)
Aug 16, 2019		17.51	17.51	17.51	3	+0.00(+0.00%)
Aug 15, 2019	17.29	17.70	17.29	17.51	1,742	-0.44(-2.44%)
Aug 14, 2019	17.46	17.95	17.46	17.95	261	+0.45(+2.54%)
Aug 13, 2019	17.39	17.50	17.39	17.50	891	-0.15(-0.83%)
Aug 12, 2019	17.73	17.88	17.54	17.65	3,583	+0.15(+0.88%)
Aug 09, 2019	17.36	17.53	17.36	17.50	1,563	+0.15(+0.84%)
Aug 08, 2019	16.88	17.87	16.88	17.35	8,155	+0.58(+3.46%)
Aug 07, 2019	17.65	17.65	16.66	16.77	13,548	-0.88(-4.98%)
Aug 06, 2019	17.98	18.34	17.57	17.65	124,052	-0.13(-0.70%)
Aug 05, 2019	18.55	18.55	17.77	17.77	1,139	-0.33(-1.84%)
Aug 02, 2019	18.11	18.11	18.11	18.11	525	+0.27(+1.54%)
Aug 01, 2019	18.24	18.48	17.83	17.83	4,341	-0.24(-1.30%)
Jul 31, 2019	18.64	18.64	18.07	18.07	2,046	-0.57(-3.06%)
Jul 30, 2019	18.26	18.64	17.82	18.64	4,195	+0.00(+0.00%)
Jul 29, 2019	18.64	18.64	18.64	18.64	902	+0.76(+4.26%)
Jul 26, 2019	17.88	17.88	17.88	17.88	131	-0.47(-2.57%)
Jul 25, 2019	18.35	18.35	18.35	18.35	970	-0.25(-1.32%)
Jul 24, 2019	18.40	18.60	18.40	18.60	1,409	-0.04(-0.23%)
Jul 23, 2019	18.55	18.64	18.53	18.64	1,251	+0.00(+0.00%)
Jul 22, 2019	18.12	18.64	18.12	18.64	1,522	-0.28(-1.49%)
Jul 19, 2019	18.26	18.92	18.26	18.92	21,030	+0.74(+4.06%)
Jul 18, 2019	18.21	18.41	17.99	18.18	16,348	+0.41(+2.31%)
Jul 17, 2019		17.77	17.77	17.77	72	+0.00(+0.00%)
Jul 16, 2019	17.76	17.80	17.76	17.77	2,511	+0.01(+0.04%)
Jul 15, 2019	17.85	17.85	17.76	17.76	1,193	+0.00(+0.00%)
Jul 12, 2019	18.23	18.23	17.76	17.76	1,314	-0.40(-2.18%)
Jul 11, 2019	18.21	18.21	18.16	18.16	436	+0.19(+1.06%)
Jul 10, 2019	17.97	17.97	17.97	17.97	565	+0.07(+0.41%)
Jul 09, 2019	18.11	18.18	17.90	17.90	1,311	-0.32(-1.74%)
Jul 08, 2019		18.21	18.21	18.21	23	+0.00(+0.00%)
Jul 05, 2019		18.21	18.21	18.21	26	+0.00(+0.00%)
Jul 03, 2019	18.21	18.21	18.21	18.21	131	-0.01(-0.04%)
Jul 02, 2019		18.22	18.22	18.22	148	+0.00(+0.00%)

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.