Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	18.21	18.52	17.97	18.46	1,047,775	+0.17(+0.93%)
Oct 30, 2019	18.11	18.46	17.95	18.29	1,138,256	+0.13(+0.70%)
Oct 29, 2019	18.15	18.43	17.96	18.16	508,233	-0.03(-0.14%)
Oct 28, 2019	18.55	18.57	18.15	18.18	486,729	-0.22(-1.20%)
Oct 25, 2019	18.11	18.53	18.02	18.41	661,684	+0.24(+1.31%)
Oct 24, 2019	18.12	18.38	18.10	18.17	447,630	+0.10(+0.56%)
Oct 23, 2019	18.13	18.20	17.80	18.07	851,148	-0.03(-0.14%)
Oct 22, 2019	17.68	18.13	17.58	18.09	756,817	+0.39(+2.20%)
Oct 21, 2019	17.82	18.15	17.70	17.70	451,518	+0.06(+0.34%)
Oct 18, 2019	17.41	17.78	17.37	17.64	477,352	+0.11(+0.63%)
Oct 17, 2019	17.46	17.56	17.24	17.53	662,263	+0.17(+0.98%)
Oct 16, 2019	17.86	17.95	17.14	17.36	1,321,880	-0.52(-2.89%)
Oct 15, 2019	17.65	17.90	17.61	17.88	390,141	+0.28(+1.59%)
Oct 14, 2019	17.57	17.68	17.24	17.60	229,096	-0.04(-0.22%)
Oct 11, 2019	17.33	17.91	17.33	17.64	405,366	+0.54(+3.15%)
Oct 10, 2019	16.63	17.52	16.63	17.10	658,801	+0.37(+2.20%)
Oct 09, 2019	16.99	17.02	16.63	16.73	425,628	-0.12(-0.73%)
Oct 08, 2019	16.77	17.13	16.67	16.85	633,465	-0.14(-0.80%)
Oct 07, 2019	16.70	17.19	16.49	16.99	974,086	+0.30(+1.78%)
Oct 04, 2019	16.66	16.80	16.49	16.69	520,190	+0.01(+0.05%)
Oct 03, 2019	16.63	16.74	16.38	16.68	652,793	+0.03(+0.20%)
Oct 02, 2019	16.88	16.91	16.42	16.65	901,427	-0.45(-2.63%)
Oct 01, 2019	17.35	17.78	16.80	17.10	520,216	-0.11(-0.62%)
Sep 30, 2019	17.18	17.41	16.92	17.21	546,736	+0.10(+0.57%)
Sep 27, 2019	17.42	17.49	16.80	17.11	703,224	-0.24(-1.37%)
Sep 26, 2019	17.73	17.73	17.18	17.35	455,499	-0.53(-2.99%)
Sep 25, 2019	17.80	18.03	17.56	17.88	570,819	+0.19(+1.05%)
Sep 24, 2019	18.61	18.63	17.55	17.69	913,583	-0.85(-4.57%)
Sep 23, 2019	18.05	18.59	18.01	18.54	771,396	+0.54(+3.01%)
Sep 20, 2019	18.50	18.52	17.90	18.00	945,028	-0.47(-2.57%)
Sep 19, 2019	18.53	18.64	18.30	18.47	608,464	-0.04(-0.23%)
Sep 18, 2019	18.93	18.96	18.38	18.52	584,996	-0.42(-2.24%)
Sep 17, 2019	19.03	19.13	18.69	18.94	469,867	-0.25(-1.28%)
Sep 16, 2019	18.91	19.46	18.90	19.18	1,581,713	+0.12(+0.62%)
Sep 13, 2019	19.03	19.35	18.90	19.07	940,779	+0.25(+1.31%)
Sep 12, 2019	18.84	19.04	18.46	18.82	1,548,270	+0.07(+0.36%)
Sep 11, 2019	18.89	19.15	18.55	18.75	931,336	+0.03(+0.18%)
Sep 10, 2019	18.36	18.74	17.93	18.72	787,339	+0.40(+2.21%)
Sep 09, 2019	17.82	18.36	17.82	18.31	807,818	+0.71(+4.02%)
Sep 06, 2019	17.93	17.97	17.52	17.61	567,469	-0.25(-1.42%)
Sep 05, 2019	17.84	18.16	17.71	17.86	859,762	+0.34(+1.93%)
Sep 04, 2019	17.31	17.65	17.12	17.52	560,563	+0.45(+2.62%)
Sep 03, 2019	17.45	17.45	16.68	17.07	1,415,150	-0.51(-2.93%)
Aug 30, 2019	18.32	18.46	17.50	17.59	1,128,655	-0.62(-3.43%)
Aug 29, 2019	17.61	18.45	17.42	18.21	1,160,478	+0.75(+4.30%)
Aug 28, 2019	16.99	17.66	16.93	17.46	695,333	+0.53(+3.14%)
Aug 27, 2019	17.08	17.56	16.90	16.93	637,477	-0.05(-0.30%)
Aug 26, 2019	16.51	17.01	16.07	16.98	464,752	+0.82(+5.06%)
Aug 23, 2019	16.50	16.66	16.10	16.16	2,075,820	-0.46(-2.74%)
Aug 22, 2019	16.64	16.78	16.49	16.62	468,630	+0.01(+0.05%)
Aug 21, 2019	16.71	16.85	16.48	16.61	665,036	+0.23(+1.39%)
Aug 20, 2019	16.20	16.66	16.10	16.38	530,194	+0.13(+0.78%)
Aug 19, 2019	16.15	16.65	16.07	16.26	654,182	+0.45(+2.83%)
Aug 16, 2019	15.18	16.01	15.13	15.81	2,008,961	+0.64(+4.23%)
Aug 15, 2019	15.77	15.90	15.12	15.17	1,041,117	-0.59(-3.75%)
Aug 14, 2019	16.26	16.33	15.53	15.76	1,516,579	-0.73(-4.45%)
Aug 13, 2019	16.42	16.86	16.12	16.49	1,311,978	-0.02(-0.10%)
Aug 12, 2019	15.99	16.81	15.99	16.51	1,777,498	+0.46(+2.84%)
Aug 09, 2019	15.74	16.26	15.61	16.05	2,004,693	+0.30(+1.93%)
Aug 08, 2019	14.85	15.92	14.76	15.75	4,698,336	+0.94(+6.32%)
Aug 07, 2019	14.83	15.21	14.14	14.81	5,697,583	-0.79(-5.08%)
Aug 06, 2019	16.18	16.56	15.60	15.61	1,677,392	-0.41(-2.58%)
Aug 05, 2019	16.10	16.15	15.74	16.02	1,003,270	-0.39(-2.36%)
Aug 02, 2019	16.58	16.76	16.31	16.41	1,024,810	-0.32(-1.92%)

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.