Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	14.51	14.60	13.90	14.35	1,770,351	+0.54(+3.95%)
Sep 27, 2019	14.17	14.18	13.68	13.80	617,200	-0.31(-2.23%)
Sep 26, 2019	14.27	14.34	14.10	14.12	471,584	-0.14(-0.98%)
Sep 25, 2019	14.18	14.33	14.05	14.26	490,065	+0.06(+0.42%)
Sep 24, 2019	14.46	14.53	14.02	14.20	830,930	-0.19(-1.32%)
Sep 23, 2019	14.48	14.51	14.23	14.39	488,545	-0.16(-1.10%)
Sep 20, 2019	14.54	14.71	14.42	14.55	2,689,400	+0.01(+0.07%)
Sep 19, 2019	14.75	14.88	14.53	14.54	402,580	-0.20(-1.36%)
Sep 18, 2019	14.79	14.79	14.57	14.74	490,892	-0.01(-0.07%)
Sep 17, 2019	14.98	15.03	14.71	14.75	596,674	-0.15(-1.01%)
Sep 16, 2019	14.79	15.01	14.69	14.90	569,371	+0.05(+0.34%)
Sep 13, 2019	14.98	14.98	14.75	14.85	979,100	-0.11(-0.74%)
Sep 12, 2019	14.93	15.10	14.93	14.96	2,561,385	+0.04(+0.27%)
Sep 11, 2019	14.58	15.04	14.56	14.92	1,402,120	+0.48(+3.32%)
Sep 10, 2019	14.12	14.49	14.05	14.44	1,085,377	+0.22(+1.55%)
Sep 09, 2019	14.41	14.41	14.15	14.22	834,472	-0.21(-1.46%)
Sep 06, 2019	14.29	14.50	14.20	14.43	1,551,900	+0.25(+1.76%)
Sep 05, 2019	14.19	14.28	14.01	14.18	1,024,290	+0.08(+0.57%)
Sep 04, 2019	14.04	14.16	13.98	14.10	968,503	+0.14(+1.00%)
Sep 03, 2019	13.92	14.12	13.86	13.96	999,296	+0.04(+0.29%)
Aug 30, 2019	13.82	13.96	13.66	13.92	619,300	+0.13(+0.94%)
Aug 29, 2019	13.79	13.92	13.71	13.79	434,369	+0.10(+0.73%)
Aug 28, 2019	13.49	13.74	13.31	13.69	420,567	+0.17(+1.26%)
Aug 27, 2019	13.65	13.78	13.49	13.52	1,109,219	-0.07(-0.52%)
Aug 26, 2019	13.82	13.82	13.48	13.59	521,881	-0.10(-0.73%)
Aug 23, 2019	13.90	14.14	13.67	13.69	929,100	-0.30(-2.14%)
Aug 22, 2019	13.94	14.09	13.90	13.99	643,127	+0.09(+0.65%)
Aug 21, 2019	13.99	13.99	13.89	13.90	555,848	-0.02(-0.14%)
Aug 20, 2019	13.83	14.00	13.73	13.92	914,446	+0.10(+0.72%)
Aug 19, 2019	14.00	14.04	13.82	13.82	534,796	-0.09(-0.65%)
Aug 16, 2019	13.89	14.03	13.84	13.91	503,800	+0.13(+0.94%)
Aug 15, 2019	13.88	14.00	13.68	13.78	771,442	-0.04(-0.29%)
Aug 14, 2019	13.85	14.08	13.39	13.82	1,143,050	-0.17(-1.22%)
Aug 13, 2019	13.96	14.22	13.64	13.99	1,273,798	+0.00(+0.00%)
Aug 12, 2019	13.85	14.07	13.82	13.99	1,420,674	+0.03(+0.21%)
Aug 09, 2019	13.90	14.01	13.74	13.96	814,800	+0.01(+0.07%)
Aug 08, 2019	13.75	14.05	13.70	13.95	1,034,126	+0.26(+1.90%)
Aug 07, 2019	12.99	13.73	12.76	13.69	1,386,354	+0.70(+5.39%)
Aug 06, 2019	12.86	13.11	12.77	12.99	817,603	+0.14(+1.09%)
Aug 05, 2019	13.19	13.22	12.69	12.85	825,194	-0.54(-4.03%)
Aug 02, 2019	13.68	13.68	13.24	13.39	742,700	-0.28(-2.05%)
Aug 01, 2019	13.86	14.03	13.66	13.67	942,378	-0.18(-1.30%)
Jul 31, 2019	13.77	14.01	13.65	13.85	1,327,999	-0.03(-0.22%)
Jul 30, 2019	13.74	13.88	13.61	13.88	521,271	+0.07(+0.51%)
Jul 29, 2019	13.94	14.00	13.77	13.81	718,005	-0.14(-1.00%)
Jul 26, 2019	13.82	14.06	13.82	13.95	519,900	+0.10(+0.72%)
Jul 25, 2019	13.84	13.97	13.76	13.85	602,336	+0.01(+0.07%)
Jul 24, 2019	13.80	13.97	13.70	13.84	858,011	+0.01(+0.07%)
Jul 23, 2019	13.78	13.85	13.52	13.83	656,175	+0.04(+0.29%)
Jul 22, 2019	13.84	13.89	13.62	13.79	962,088	+0.00(+0.00%)
Jul 19, 2019	13.81	13.98	13.77	13.79	660,100	-0.08(-0.58%)
Jul 18, 2019	13.70	13.90	13.68	13.87	963,775	+0.15(+1.09%)
Jul 17, 2019	13.81	13.93	13.66	13.72	600,477	-0.04(-0.29%)
Jul 16, 2019	13.60	13.76	13.51	13.76	611,732	+0.14(+1.03%)
Jul 15, 2019	13.65	13.65	13.48	13.62	272,691	-0.05(-0.37%)
Jul 12, 2019	13.55	13.75	13.41	13.67	426,800	+0.12(+0.89%)
Jul 11, 2019	13.74	13.80	13.55	13.55	1,004,162	-0.17(-1.24%)
Jul 10, 2019	13.55	13.78	13.55	13.72	830,370	+0.26(+1.93%)
Jul 09, 2019	13.13	13.48	13.08	13.46	468,420	+0.26(+1.97%)
Jul 08, 2019	13.45	13.52	13.04	13.20	1,073,033	-0.19(-1.42%)
Jul 05, 2019	13.28	13.44	13.05	13.39	773,500	+0.06(+0.45%)
Jul 03, 2019	13.19	13.38	13.13	13.33	738,500	+0.15(+1.14%)
Jul 02, 2019	13.53	13.68	13.15	13.18	2,202,688	-0.52(-3.80%)

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.