Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	16.63	16.85	16.21	16.22	5,094,471	-0.10(-0.61%)
Sep 27, 2019	16.80	16.92	16.04	16.32	6,272,800	-0.48(-2.86%)
Sep 26, 2019	17.17	17.18	16.76	16.80	5,909,711	-0.33(-1.93%)
Sep 25, 2019	17.04	17.25	17.03	17.13	2,778,030	+0.13(+0.76%)
Sep 24, 2019	17.19	17.29	17.00	17.00	2,441,049	-0.15(-0.87%)
Sep 23, 2019	17.00	17.27	17.00	17.15	1,669,043	+0.15(+0.88%)
Sep 20, 2019	17.07	17.22	17.00	17.00	1,428,700	-0.05(-0.29%)
Sep 19, 2019	17.16	17.22	17.02	17.05	1,057,143	-0.08(-0.47%)
Sep 18, 2019	17.02	17.20	16.95	17.13	1,183,232	+0.08(+0.47%)
Sep 17, 2019	17.08	17.20	16.93	17.05	1,096,362	-0.17(-0.99%)
Sep 16, 2019	16.81	17.25	16.70	17.22	1,064,593	+0.28(+1.65%)
Sep 13, 2019	17.29	17.35	16.90	16.94	1,106,300	-0.23(-1.34%)
Sep 12, 2019	17.39	17.39	17.10	17.17	665,763	-0.17(-0.98%)
Sep 11, 2019	17.35	17.39	17.10	17.34	540,798	-0.01(-0.06%)
Sep 10, 2019	17.04	17.39	17.04	17.35	645,929	+0.25(+1.46%)
Sep 09, 2019	17.17	17.36	17.08	17.10	649,229	+0.02(+0.12%)
Sep 06, 2019	17.05	17.18	16.97	17.08	521,600	+0.03(+0.18%)
Sep 05, 2019	16.79	17.13	16.46	17.05	688,035	+0.44(+2.65%)
Sep 04, 2019	16.68	16.74	16.39	16.61	1,235,257	+0.00(+0.00%)
Sep 03, 2019	16.21	17.02	16.21	16.61	1,674,329	+0.21(+1.28%)
Aug 30, 2019	16.00	16.58	15.90	16.40	3,345,900	+2.08(+14.53%)
Aug 29, 2019	14.21	14.49	14.17	14.32	554,638	+0.17(+1.20%)
Aug 28, 2019	13.80	14.18	13.72	14.15	492,121	+0.33(+2.39%)
Aug 27, 2019	13.91	14.05	13.74	13.82	645,433	-0.04(-0.29%)
Aug 26, 2019	14.17	14.33	13.81	13.86	466,397	-0.17(-1.21%)
Aug 23, 2019	14.52	15.00	13.99	14.03	893,400	-0.53(-3.64%)
Aug 22, 2019	14.76	15.20	14.37	14.56	1,630,940	-0.20(-1.36%)
Aug 21, 2019	16.11	16.11	14.46	14.76	2,409,732	-2.09(-12.40%)
Aug 20, 2019	17.44	17.51	16.83	16.85	420,004	-0.59(-3.38%)
Aug 19, 2019	17.35	17.67	17.35	17.44	281,654	+0.29(+1.69%)
Aug 16, 2019	17.04	17.35	17.03	17.15	366,800	+0.23(+1.36%)
Aug 15, 2019	17.07	17.23	16.34	16.92	831,987	-0.31(-1.80%)
Aug 14, 2019	18.01	18.01	17.15	17.23	704,319	-1.00(-5.49%)
Aug 13, 2019	18.19	18.76	18.17	18.23	703,206	+0.04(+0.22%)
Aug 12, 2019	18.16	18.24	17.97	18.19	338,152	-0.09(-0.49%)
Aug 09, 2019	18.49	18.60	18.21	18.28	464,800	-0.28(-1.51%)
Aug 08, 2019	18.50	18.84	18.50	18.56	568,785	+0.28(+1.53%)
Aug 07, 2019	18.18	18.31	17.70	18.28	501,858	+0.04(+0.22%)
Aug 06, 2019	18.56	18.66	18.20	18.24	509,366	-0.24(-1.30%)
Aug 05, 2019	18.35	18.55	18.22	18.48	479,934	-0.14(-0.75%)
Aug 02, 2019	18.30	18.71	18.22	18.62	712,600	+0.31(+1.69%)
Aug 01, 2019	18.97	19.35	18.28	18.31	516,726	-0.68(-3.58%)
Jul 31, 2019	19.00	19.23	18.74	18.99	854,162	-0.04(-0.21%)
Jul 30, 2019	18.95	19.14	18.72	19.03	996,113	+0.13(+0.69%)
Jul 29, 2019	19.03	19.07	18.89	18.90	402,909	-0.09(-0.47%)
Jul 26, 2019	19.06	19.07	18.90	18.99	296,600	+0.03(+0.16%)
Jul 25, 2019	19.19	19.35	18.94	18.96	358,116	-0.23(-1.20%)
Jul 24, 2019	18.78	19.36	18.78	19.19	230,395	+0.33(+1.75%)
Jul 23, 2019	19.05	19.08	18.72	18.86	370,313	-0.08(-0.42%)
Jul 22, 2019	19.09	19.18	18.77	18.94	382,940	-0.10(-0.53%)
Jul 19, 2019	19.54	19.73	18.81	19.04	890,500	-1.18(-5.84%)
Jul 18, 2019	20.45	20.48	20.20	20.22	156,466	-0.29(-1.41%)
Jul 17, 2019	20.74	20.74	20.22	20.51	237,946	-0.25(-1.20%)
Jul 16, 2019	20.75	21.14	20.73	20.76	308,057	-0.01(-0.05%)
Jul 15, 2019	20.88	20.93	20.43	20.77	249,236	-0.12(-0.57%)
Jul 12, 2019	20.72	21.07	20.72	20.89	334,800	+0.14(+0.67%)
Jul 11, 2019	20.62	20.82	20.53	20.75	195,137	+0.15(+0.73%)
Jul 10, 2019	20.64	20.82	20.50	20.60	278,917	-0.04(-0.19%)
Jul 09, 2019	20.40	20.69	20.36	20.64	176,463	+0.19(+0.93%)
Jul 08, 2019	20.88	21.05	20.32	20.45	245,024	-0.45(-2.15%)
Jul 05, 2019	20.44	20.92	20.32	20.90	205,100	+0.41(+2.00%)
Jul 03, 2019	20.53	20.66	20.33	20.49	201,500	-0.08(-0.39%)
Jul 02, 2019	20.39	20.73	20.30	20.57	213,404	+0.18(+0.88%)

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.