Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	23.10	23.14	22.69	22.97	762,307	+0.03(+0.15%)
Sep 27, 2019	23.18	23.71	22.87	22.93	1,056,755	+0.03(+0.15%)
Sep 26, 2019	23.55	23.57	22.85	22.90	859,213	-0.79(-3.34%)
Sep 25, 2019	23.08	23.87	23.08	23.69	963,437	+0.67(+2.89%)
Sep 24, 2019	23.40	23.48	22.76	23.03	925,871	-0.32(-1.35%)
Sep 23, 2019	22.84	23.40	22.70	23.34	839,958	+0.43(+1.89%)
Sep 20, 2019	23.30	23.41	22.84	22.91	2,046,781	-0.44(-1.88%)
Sep 19, 2019	23.51	23.87	23.30	23.35	644,444	-0.32(-1.35%)
Sep 18, 2019	23.19	23.76	23.07	23.67	1,117,945	+0.29(+1.26%)
Sep 17, 2019	23.59	23.69	23.22	23.37	930,529	-0.58(-2.43%)
Sep 16, 2019	23.82	24.19	23.67	23.95	776,140	-0.13(-0.52%)
Sep 13, 2019	24.41	24.58	24.08	24.08	1,323,081	+0.03(+0.14%)
Sep 12, 2019	23.84	24.31	23.40	24.04	1,093,504	-0.08(-0.35%)
Sep 11, 2019	23.53	24.16	22.88	24.13	990,200	+0.63(+2.69%)
Sep 10, 2019	23.03	23.66	23.02	23.50	1,214,652	+0.63(+2.76%)
Sep 09, 2019	22.32	23.05	22.18	22.87	863,545	+0.83(+3.74%)
Sep 06, 2019	22.26	22.26	21.88	22.04	735,573	-0.10(-0.46%)
Sep 05, 2019	22.07	22.57	21.90	22.14	1,226,303	+0.62(+2.90%)
Sep 04, 2019	21.64	21.70	21.41	21.52	664,208	+0.21(+0.99%)
Sep 03, 2019	21.40	21.50	21.02	21.31	949,705	-0.42(-1.94%)
Aug 30, 2019	21.98	22.09	21.63	21.73	742,222	-0.05(-0.23%)
Aug 29, 2019	21.48	21.98	21.42	21.78	1,134,962	+0.58(+2.74%)
Aug 28, 2019	20.63	21.43	20.63	21.20	1,589,306	+0.47(+2.28%)
Aug 27, 2019	21.43	21.52	20.51	20.73	866,910	-0.61(-2.84%)
Aug 26, 2019	21.39	21.44	20.93	21.33	556,760	+0.23(+1.08%)
Aug 23, 2019	21.80	22.10	20.97	21.11	899,073	-0.84(-3.84%)
Aug 22, 2019	21.96	22.17	21.74	21.95	689,819	+0.13(+0.58%)
Aug 21, 2019	21.81	21.94	21.59	21.82	707,492	+0.49(+2.29%)
Aug 20, 2019	21.95	21.95	21.33	21.33	775,697	-0.59(-2.69%)
Aug 19, 2019	21.81	22.09	21.70	21.92	1,181,602	+0.24(+1.13%)
Aug 16, 2019	21.30	21.80	21.29	21.68	992,994	+0.61(+2.88%)
Aug 15, 2019	21.81	21.88	21.05	21.07	1,486,119	-0.52(-2.42%)
Aug 14, 2019	21.81	22.13	21.43	21.59	1,078,023	-1.00(-4.44%)
Aug 13, 2019	22.28	23.18	22.28	22.60	759,791	+0.19(+0.83%)
Aug 12, 2019	22.55	22.68	22.27	22.41	788,928	-0.60(-2.60%)
Aug 09, 2019	23.14	23.16	22.72	23.01	590,595	-0.24(-1.01%)
Aug 08, 2019	23.11	23.56	22.98	23.24	1,193,290	+0.41(+1.81%)
Aug 07, 2019	22.47	22.91	22.19	22.83	709,637	-0.21(-0.91%)
Aug 06, 2019	23.17	23.36	22.57	23.04	778,191	+0.15(+0.66%)
Aug 05, 2019	23.23	23.40	22.41	22.89	1,842,954	-0.92(-3.86%)
Aug 02, 2019	24.16	24.24	23.44	23.81	1,463,072	-0.40(-1.67%)
Aug 01, 2019	25.74	25.85	24.01	24.21	1,372,677	-1.54(-5.98%)
Jul 31, 2019	25.81	26.19	25.58	25.75	1,381,645	-0.10(-0.39%)
Jul 30, 2019	25.39	25.87	25.20	25.86	629,691	+0.33(+1.29%)
Jul 29, 2019	25.96	26.12	25.48	25.53	807,272	-0.57(-2.19%)
Jul 26, 2019	25.47	26.15	25.39	26.10	607,337	+0.76(+2.99%)
Jul 25, 2019	26.11	26.18	25.32	25.34	1,204,868	-0.78(-3.00%)
Jul 24, 2019	25.22	26.31	24.84	26.13	1,145,741	+0.83(+3.30%)
Jul 23, 2019	24.63	25.32	24.52	25.29	1,174,825	+0.79(+3.23%)
Jul 22, 2019	24.62	24.74	24.31	24.50	911,855	-0.18(-0.72%)
Jul 19, 2019	23.19	25.10	23.16	24.68	2,336,498	+0.60(+2.48%)
Jul 18, 2019	23.72	24.31	23.56	24.08	1,902,222	+0.41(+1.74%)
Jul 17, 2019	24.09	24.09	23.46	23.67	1,501,375	-0.51(-2.09%)
Jul 16, 2019	24.36	24.51	24.15	24.17	1,182,788	-0.14(-0.59%)
Jul 15, 2019	25.17	25.17	24.17	24.31	1,358,774	-0.81(-3.22%)
Jul 12, 2019	24.74	25.22	24.67	25.12	1,105,200	+0.40(+1.60%)
Jul 11, 2019	24.51	24.76	24.34	24.73	1,012,547	+0.18(+0.72%)
Jul 10, 2019	24.98	24.99	24.39	24.55	915,947	-0.39(-1.57%)
Jul 09, 2019	24.48	25.08	24.42	24.94	970,706	+0.28(+1.12%)
Jul 08, 2019	24.84	24.94	24.53	24.67	978,033	-0.27(-1.07%)
Jul 05, 2019	24.69	25.08	24.64	24.93	1,142,552	+0.48(+1.98%)
Jul 03, 2019	24.53	24.73	24.38	24.45	467,603	+0.05(+0.21%)
Jul 02, 2019	24.97	25.02	24.04	24.40	976,572	-0.53(-2.11%)
Jul 01, 2019	25.31	25.60	24.68	24.93	984,782	-0.21(-0.83%)
Jun 28, 2019	24.71	25.38	24.52	25.13	1,297,821	+0.61(+2.49%)
Jun 27, 2019	24.35	24.78	24.25	24.53	888,315	+0.31(+1.28%)
Jun 26, 2019	23.80	24.36	23.60	24.22	963,438	+0.58(+2.44%)
Jun 25, 2019	23.93	23.95	23.19	23.64	1,464,618	-0.32(-1.33%)
Jun 24, 2019	24.56	24.70	23.94	23.96	603,268	-0.57(-2.32%)
Jun 21, 2019	24.72	24.99	24.48	24.53	1,392,754	-0.28(-1.11%)
Jun 20, 2019	24.51	24.85	23.76	24.80	1,751,700	+0.39(+1.61%)
Jun 19, 2019	24.98	25.26	24.28	24.41	1,307,531	-0.44(-1.78%)
Jun 18, 2019	24.42	25.18	24.27	24.85	1,027,013	+0.44(+1.81%)
Jun 17, 2019	25.41	25.41	24.31	24.41	897,913	-1.04(-4.10%)
Jun 14, 2019	25.45	25.51	24.92	25.45	748,453	-0.04(-0.16%)
Jun 13, 2019	25.63	25.77	25.38	25.49	423,460	+0.03(+0.10%)
Jun 12, 2019	25.53	25.84	25.23	25.47	631,346	-0.20(-0.78%)
Jun 11, 2019	25.99	26.23	25.61	25.67	590,074	+0.01(+0.03%)
Jun 10, 2019	25.65	26.25	25.64	25.66	568,980	+0.18(+0.69%)
Jun 07, 2019	25.63	25.82	25.32	25.49	611,380	-0.19(-0.75%)
Jun 06, 2019	25.64	25.81	25.15	25.68	576,786	+0.08(+0.29%)
Jun 05, 2019	25.76	25.79	25.39	25.60	451,417	-0.17(-0.65%)
Jun 04, 2019	24.89	25.79	24.79	25.77	943,481	+1.21(+4.93%)
Jun 03, 2019	24.12	24.83	24.05	24.56	976,041	+0.42(+1.73%)
May 31, 2019	24.78	25.06	24.05	24.14	941,073	-0.90(-3.60%)
May 30, 2019	25.89	26.29	24.85	25.04	398,186	-0.79(-3.07%)
May 29, 2019	25.33	25.92	25.02	25.84	855,827	+0.28(+1.11%)
May 28, 2019	26.05	26.15	25.51	25.55	786,333	-0.64(-2.46%)
May 24, 2019	25.84	26.28	25.76	26.20	934,369	+0.62(+2.42%)
May 23, 2019	26.23	26.23	25.34	25.58	1,415,868	-0.98(-3.68%)
May 22, 2019	26.92	27.02	26.53	26.55	757,061	-0.61(-2.24%)
May 21, 2019	26.91	27.32	26.91	27.16	552,311	+0.42(+1.56%)
May 20, 2019	26.47	26.94	26.47	26.75	472,401	+0.13(+0.47%)
May 17, 2019	26.50	27.02	26.46	26.62	883,969	-0.20(-0.75%)
May 16, 2019	26.59	27.05	26.55	26.82	597,375	+0.31(+1.17%)
May 15, 2019	26.23	26.70	25.85	26.51	986,680	-0.08(-0.28%)
May 14, 2019	26.03	26.76	25.98	26.59	704,654	+0.54(+2.08%)
May 13, 2019	26.86	26.99	25.90	26.05	717,020	-1.44(-5.23%)
May 10, 2019	27.43	27.57	26.90	27.48	871,040	-0.08(-0.30%)
May 09, 2019	27.34	27.75	26.96	27.57	485,517	-0.02(-0.09%)
May 08, 2019	28.03	28.17	27.58	27.59	845,878	-0.60(-2.13%)
May 07, 2019	28.15	28.45	27.95	28.19	1,814,145	-0.33(-1.17%)
May 06, 2019	27.92	28.68	27.74	28.53	986,468	+0.02(+0.06%)
May 03, 2019	27.86	28.52	27.86	28.51	1,064,139	+0.71(+2.55%)
May 02, 2019	27.35	27.96	27.35	27.80	1,228,432	+0.56(+2.05%)
May 01, 2019	27.37	27.72	26.91	27.24	2,042,360	-0.03(-0.12%)
Apr 30, 2019	27.25	27.47	27.08	27.27	1,227,979	+0.03(+0.12%)
Apr 29, 2019	27.21	27.56	27.15	27.24	758,492	+0.20(+0.74%)
Apr 26, 2019	26.57	27.06	26.34	27.04	800,648	+0.40(+1.51%)
Apr 25, 2019	26.74	26.96	26.32	26.64	607,389	-0.28(-1.02%)
Apr 24, 2019	26.96	27.13	26.49	26.91	1,028,341	-0.23(-0.86%)
Apr 23, 2019	26.26	27.23	26.09	27.15	2,109,522	+0.93(+3.54%)
Apr 22, 2019	25.93	26.60	25.73	26.22	1,583,694	+0.29(+1.13%)
Apr 18, 2019	26.31	26.81	24.73	25.93	2,841,177	+0.56(+2.21%)
Apr 17, 2019	25.90	25.90	25.08	25.37	1,371,688	-0.18(-0.69%)
Apr 16, 2019	25.08	25.58	24.70	25.54	2,268,810	+0.59(+2.38%)
Apr 15, 2019	25.65	25.74	24.83	24.95	995,033	-0.79(-3.05%)
Apr 12, 2019	25.65	26.10	25.15	25.74	1,009,908	+0.52(+2.05%)
Apr 11, 2019	25.14	25.44	24.97	25.22	1,167,147	+0.27(+1.06%)
Apr 10, 2019	24.71	25.04	24.52	24.95	1,926,146	+0.36(+1.45%)
Apr 09, 2019	25.39	25.39	24.50	24.60	1,335,285	-0.88(-3.45%)
Apr 08, 2019	25.33	25.52	25.17	25.48	559,445	+0.14(+0.56%)
Apr 05, 2019	25.35	25.55	25.14	25.33	701,803	+0.02(+0.07%)
Apr 04, 2019	25.15	25.60	25.03	25.32	1,027,158	+0.22(+0.86%)
Apr 03, 2019	25.11	25.48	24.95	25.10	1,407,482	+0.36(+1.44%)
Apr 02, 2019	24.98	25.28	24.62	24.75	1,344,663	-0.20(-0.80%)
Apr 01, 2019	24.37	25.09	24.37	24.94	1,840,630	+0.92(+3.83%)
Mar 29, 2019	24.25	24.39	23.78	24.02	1,497,936	+0.05(+0.21%)
Mar 28, 2019	23.88	24.35	23.76	23.97	1,326,419	+0.07(+0.31%)
Mar 27, 2019	23.63	24.14	23.36	23.90	2,111,173	+0.15(+0.63%)
Mar 26, 2019	23.21	23.81	23.20	23.75	1,803,562	+0.59(+2.54%)
Mar 25, 2019	23.05	23.43	22.83	23.16	1,180,497	+0.12(+0.54%)
Mar 22, 2019	24.09	24.17	22.71	23.04	1,896,243	-1.33(-5.48%)
Mar 21, 2019	24.47	24.97	24.10	24.37	1,266,346	-0.31(-1.28%)
Mar 20, 2019	25.52	25.72	24.60	24.69	1,251,552	-0.94(-3.66%)
Mar 19, 2019	26.83	26.83	25.50	25.62	888,723	-1.05(-3.95%)
Mar 18, 2019	26.07	26.77	26.07	26.68	1,028,845	+0.79(+3.04%)
Mar 15, 2019	25.91	26.21	25.81	25.89	4,528,669	-0.02(-0.06%)
Mar 14, 2019	25.74	25.97	25.56	25.91	722,717	+0.19(+0.74%)
Mar 13, 2019	25.62	25.84	25.34	25.72	1,382,624	+0.30(+1.17%)
Mar 12, 2019	25.73	26.04	25.34	25.42	1,125,107	-0.31(-1.22%)
Mar 11, 2019	25.80	26.01	25.49	25.73	1,089,802	+0.07(+0.29%)
Mar 08, 2019	25.38	25.86	25.18	25.66	722,912	+0.04(+0.16%)
Mar 07, 2019	26.15	26.15	25.51	25.62	993,045	-0.55(-2.09%)
Mar 06, 2019	26.90	27.32	26.05	26.16	873,963	-0.87(-3.22%)
Mar 05, 2019	27.06	27.22	26.59	27.03	698,861	+0.02(+0.06%)
Mar 04, 2019	27.15	27.66	26.65	27.02	1,191,584	-0.07(-0.25%)
Mar 01, 2019	27.51	27.61	26.79	27.08	1,247,636	-0.11(-0.40%)
Feb 28, 2019	27.22	27.42	27.04	27.19	643,288	-0.10(-0.36%)
Feb 27, 2019	27.09	27.55	26.97	27.29	996,547	+0.25(+0.92%)
Feb 26, 2019	27.61	27.80	27.03	27.04	726,853	-0.71(-2.57%)
Feb 25, 2019	28.02	28.10	27.63	27.76	606,783	+0.10(+0.36%)
Feb 22, 2019	27.58	27.72	27.28	27.66	516,642	+0.23(+0.85%)
Feb 21, 2019	27.65	27.85	27.30	27.42	525,167	-0.24(-0.87%)
Feb 20, 2019	27.43	27.81	27.06	27.66	924,373	+0.14(+0.51%)
Feb 19, 2019	27.02	27.66	26.93	27.52	677,824	+0.25(+0.91%)
Feb 15, 2019	26.69	27.46	26.46	27.27	1,172,848	+0.89(+3.36%)
Feb 14, 2019	26.43	26.55	26.09	26.39	883,653	-0.27(-1.00%)
Feb 13, 2019	26.87	27.02	26.42	26.65	1,149,379	-0.13(-0.50%)
Feb 12, 2019	26.47	26.92	26.37	26.79	938,628	+0.54(+2.05%)
Feb 11, 2019	25.78	26.26	25.72	26.25	973,923	+0.51(+2.00%)
Feb 08, 2019	26.03	26.29	25.41	25.73	1,045,105	-0.47(-1.80%)
Feb 07, 2019	26.36	26.96	25.96	26.20	1,216,563	+0.12(+0.44%)
Feb 06, 2019	26.15	26.37	26.01	26.09	1,069,432	-0.07(-0.25%)
Feb 05, 2019	26.43	26.49	25.76	26.16	1,358,999	-0.20(-0.75%)
Feb 04, 2019	25.60	26.35	25.39	26.35	2,170,159	+0.90(+3.55%)
Feb 01, 2019	25.19	25.57	25.19	25.45	1,503,123	+0.30(+1.19%)
Jan 31, 2019	26.07	26.20	24.85	25.15	3,921,467	-1.04(-3.96%)
Jan 30, 2019	26.50	26.50	26.02	26.19	1,361,429	-0.23(-0.88%)
Jan 29, 2019	26.63	26.77	26.35	26.42	1,246,796	-0.22(-0.81%)
Jan 28, 2019	26.11	26.76	26.03	26.64	2,153,475	+0.41(+1.55%)
Jan 25, 2019	26.45	26.61	26.20	26.23	2,507,336	-0.14(-0.53%)
Jan 24, 2019	26.24	27.08	26.07	26.37	1,933,827	+0.19(+0.73%)
Jan 23, 2019	25.96	26.58	25.91	26.18	2,128,728	-0.04(-0.16%)
Jan 22, 2019	26.80	26.83	26.01	26.22	2,750,912	-0.36(-1.34%)
Jan 18, 2019	26.32	26.69	24.95	26.58	6,532,512	+3.70(+16.16%)
Jan 17, 2019	22.67	23.06	22.35	22.88	3,273,631	+0.12(+0.55%)
Jan 16, 2019	22.28	22.92	22.24	22.76	1,874,175	+0.75(+3.43%)
Jan 15, 2019	21.79	22.11	21.48	22.00	1,691,228	+0.13(+0.61%)
Jan 14, 2019	21.40	22.11	21.40	21.87	1,809,207	+0.19(+0.88%)
Jan 11, 2019	21.53	21.93	21.18	21.68	2,141,247	+0.16(+0.73%)
Jan 10, 2019	21.78	21.79	21.14	21.52	2,409,553	+0.23(+1.08%)
Jan 09, 2019	20.96	21.42	20.63	21.29	1,553,227	+0.44(+2.13%)
Jan 08, 2019	20.71	20.96	20.22	20.85	1,728,124	+0.31(+1.52%)
Jan 07, 2019	20.23	20.90	19.99	20.54	1,972,557	+0.43(+2.13%)
Jan 04, 2019	19.81	20.28	19.62	20.11	1,984,330	+0.67(+3.42%)
Jan 03, 2019	19.04	19.77	18.77	19.44	2,010,586	+0.37(+1.94%)
Jan 02, 2019	18.54	19.21	18.35	19.07	1,997,866	+0.30(+1.62%)
Dec 31, 2018	18.55	18.83	18.22	18.77	2,226,274	+0.20(+1.06%)
Dec 28, 2018	18.40	18.85	18.18	18.57	1,844,564	+0.16(+0.85%)
Dec 27, 2018	18.64	18.64	17.69	18.41	1,639,816	-0.12(-0.62%)
Dec 26, 2018	17.59	18.55	17.34	18.53	1,567,758	+1.08(+6.17%)
Dec 24, 2018	17.68	18.08	17.44	17.45	1,181,377	-0.36(-2.03%)
Dec 21, 2018	17.84	18.48	17.74	17.81	6,791,340	+0.02(+0.14%)
Dec 20, 2018	17.31	17.91	17.31	17.79	2,099,484	+0.37(+2.12%)
Dec 19, 2018	17.90	18.35	17.28	17.42	1,883,560	-0.53(-2.98%)
Dec 18, 2018	18.23	18.69	17.72	17.95	1,952,260	-0.25(-1.35%)
Dec 17, 2018	18.04	18.69	17.93	18.20	1,889,917	+0.16(+0.87%)
Dec 14, 2018	18.12	18.62	17.96	18.04	1,929,713	-0.27(-1.48%)
Dec 13, 2018	18.92	19.06	18.21	18.32	1,952,726	-0.62(-3.26%)
Dec 12, 2018	18.77	19.15	18.64	18.93	2,396,564	+0.50(+2.72%)
Dec 11, 2018	19.20	19.63	18.28	18.43	2,521,726	-0.58(-3.07%)
Dec 10, 2018	19.48	19.72	18.75	19.02	1,587,881	-0.54(-2.77%)
Dec 07, 2018	20.02	20.40	19.38	19.56	1,398,385	-0.47(-2.34%)
Dec 06, 2018	19.54	20.04	19.20	20.03	2,328,307	+0.15(+0.74%)
Dec 04, 2018	21.53	21.75	19.79	19.88	4,022,912	-2.18(-9.88%)
Dec 03, 2018	22.46	22.62	21.83	22.06	1,291,264	-0.22(-1.00%)
Nov 30, 2018	22.02	22.43	21.99	22.28	1,350,215	+0.24(+1.08%)
Nov 29, 2018	22.02	22.16	21.51	22.04	1,342,490	+0.05(+0.22%)
Nov 28, 2018	22.10	22.20	21.51	21.99	1,166,769	-0.07(-0.34%)
Nov 27, 2018	22.13	22.45	21.95	22.06	1,356,436	-0.19(-0.85%)
Nov 26, 2018	21.93	22.55	21.93	22.25	1,601,711	+0.49(+2.23%)
Nov 23, 2018	21.74	22.20	21.52	21.77	876,910	-0.07(-0.34%)
Nov 21, 2018		21.84	21.84	21.84	0	-0.04(-0.19%)
Nov 20, 2018	21.46	22.30	21.46	21.88	2,102,655	-0.09(-0.41%)
Nov 19, 2018	21.75	22.45	21.75	21.97	1,588,807	+0.22(+1.02%)
Nov 16, 2018	21.60	21.88	21.44	21.75	1,097,931	+0.10(+0.46%)
Nov 15, 2018	21.07	21.70	20.82	21.65	1,394,991	+0.44(+2.09%)
Nov 14, 2018	21.78	22.04	20.89	21.21	1,659,229	-0.46(-2.12%)
Nov 13, 2018	21.28	22.04	21.28	21.67	1,424,716	+0.44(+2.05%)
Nov 12, 2018	21.74	22.01	21.18	21.23	2,433,679	-0.51(-2.34%)
Nov 09, 2018	22.25	22.40	21.46	21.74	1,885,436	-0.55(-2.47%)
Nov 08, 2018	22.25	22.54	22.15	22.30	1,089,912	-0.02(-0.07%)
Nov 07, 2018	22.54	22.60	21.75	22.31	2,120,108	-0.16(-0.73%)
Nov 06, 2018	22.53	22.69	22.30	22.48	1,653,796	-0.07(-0.29%)
Nov 05, 2018	22.75	22.83	22.38	22.54	1,633,834	-0.19(-0.83%)
Nov 02, 2018	22.63	23.10	22.16	22.73	2,415,669	+0.20(+0.88%)
Nov 01, 2018	22.50	22.66	22.01	22.53	2,350,335	+0.04(+0.18%)
Oct 31, 2018	21.89	22.70	21.75	22.49	9,130,361	+0.81(+3.75%)
Oct 30, 2018	21.77	22.10	21.56	21.68	3,572,852	+0.03(+0.15%)
Oct 29, 2018	20.96	21.96	20.88	21.65	4,554,958	+0.76(+3.66%)
Oct 26, 2018	20.12	21.07	19.85	20.88	3,771,845	+0.44(+2.17%)
Oct 25, 2018	20.08	20.71	19.94	20.44	3,068,829	+0.52(+2.60%)
Oct 24, 2018	20.96	20.96	19.90	19.92	3,644,607	-0.76(-3.70%)
Oct 23, 2018	20.54	20.90	20.13	20.68	6,563,537	-0.23(-1.10%)
Oct 22, 2018	21.28	21.70	20.76	20.91	7,337,320	-0.07(-0.31%)
Oct 19, 2018	20.92	22.56	20.56	20.98	24,730,594	-7.67(-26.77%)
Oct 18, 2018	29.92	30.07	28.63	28.65	2,984,118	-1.30(-4.34%)
Oct 17, 2018	29.83	30.25	29.32	29.95	1,086,311	+0.07(+0.25%)
Oct 16, 2018	29.92	30.02	29.23	29.87	1,369,699	+0.07(+0.22%)
Oct 15, 2018	29.25	30.12	29.18	29.81	1,350,833	+0.42(+1.43%)
Oct 12, 2018	30.64	30.87	28.46	29.39	2,048,191	-0.86(-2.85%)
Oct 11, 2018	31.04	31.28	30.06	30.25	1,673,565	-0.84(-2.70%)
Oct 10, 2018	31.31	31.95	31.09	31.09	1,285,878	-0.16(-0.52%)
Oct 09, 2018	31.59	31.63	31.18	31.25	819,434	-0.36(-1.14%)
Oct 08, 2018	31.26	31.79	31.03	31.61	666,444	+0.29(+0.94%)
Oct 05, 2018	31.63	31.88	31.15	31.32	664,178	-0.34(-1.06%)
Oct 04, 2018	31.40	32.09	31.40	31.66	1,240,056	+0.15(+0.47%)
Oct 03, 2018	31.20	31.79	30.96	31.51	1,336,048	+0.61(+1.96%)
Oct 02, 2018	30.51	31.03	30.32	30.90	1,293,411	+0.24(+0.77%)

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.

Bank Ozk (NQ: OZK )

Historical Prices

Sections

Services

Statesman Examiner

Colville, WA (99114)

Today

Tonight

Bank Ozk (NQ: OZK )

Historical Prices

Sections

Services

Statesman Examiner