Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	16.72	16.72	16.45	16.45	59,497	-0.12(-0.72%)
Jul 30, 2019	16.48	16.57	16.38	16.57	91,772	-0.16(-0.96%)
Jul 29, 2019	16.69	16.74	16.61	16.73	34,245	-0.16(-0.95%)
Jul 26, 2019	16.70	16.89	16.70	16.89	46,200	-0.12(-0.71%)
Jul 25, 2019	17.11	17.11	16.86	17.01	58,432	+0.14(+0.80%)
Jul 24, 2019	16.93	16.94	16.81	16.88	26,586	+0.20(+1.23%)
Jul 23, 2019	16.96	16.96	16.65	16.67	39,007	-0.39(-2.29%)
Jul 22, 2019	17.12	17.12	16.86	17.06	46,578	-0.43(-2.46%)
Jul 19, 2019	17.54	17.59	17.42	17.49	46,800	+0.33(+1.92%)
Jul 18, 2019	17.03	17.24	16.97	17.16	51,021	+0.31(+1.84%)
Jul 17, 2019	16.43	17.50	16.29	16.85	68,045	+0.28(+1.69%)
Jul 16, 2019	16.55	16.65	16.49	16.57	40,562	-0.20(-1.22%)
Jul 15, 2019	16.76	16.89	16.65	16.77	407,555	+0.41(+2.54%)
Jul 12, 2019	16.42	16.46	16.35	16.36	56,600	+0.02(+0.12%)
Jul 11, 2019	16.38	16.39	16.23	16.34	39,930	-0.22(-1.33%)
Jul 10, 2019	16.30	16.61	16.30	16.56	40,109	+0.64(+4.02%)
Jul 09, 2019	15.73	15.98	15.73	15.92	43,712	+0.04(+0.25%)
Jul 08, 2019	15.99	16.05	15.88	15.88	45,522	-0.20(-1.24%)
Jul 05, 2019	16.11	16.14	15.93	16.08	61,700	-0.31(-1.89%)
Jul 03, 2019	16.31	16.39	16.26	16.39	46,100	+0.65(+4.13%)
Jul 02, 2019	15.85	15.93	15.71	15.74	56,932	+0.17(+1.11%)
Jul 01, 2019	15.55	15.70	15.53	15.57	42,010	+0.01(+0.04%)
Jun 28, 2019	15.47	15.65	15.47	15.56	82,900	-0.28(-1.77%)
Jun 27, 2019	15.35	15.84	15.28	15.84	64,897	+0.63(+4.14%)
Jun 26, 2019	15.31	15.40	15.21	15.21	38,123	-0.07(-0.49%)
Jun 25, 2019	15.45	15.48	15.24	15.29	48,260	+0.04(+0.30%)
Jun 24, 2019	15.41	15.41	15.24	15.24	78,624	-0.31(-1.99%)
Jun 21, 2019	15.58	15.65	15.42	15.55	128,600	-0.10(-0.64%)
Jun 20, 2019	15.52	15.66	15.49	15.65	57,788	+0.27(+1.78%)
Jun 19, 2019	15.25	15.39	15.24	15.38	40,263	+0.18(+1.16%)
Jun 18, 2019	15.27	15.31	15.15	15.20	52,976	+0.13(+0.86%)
Jun 17, 2019	14.83	15.09	14.83	15.07	56,507	-0.11(-0.72%)
Jun 14, 2019	15.30	15.31	15.14	15.18	444,100	-0.39(-2.50%)
Jun 13, 2019	15.74	15.74	15.55	15.57	64,381	-0.28(-1.78%)
Jun 12, 2019	15.73	16.01	15.73	15.85	62,095	-0.29(-1.78%)
Jun 11, 2019	16.05	16.16	16.01	16.14	166,723	-0.42(-2.54%)
Jun 10, 2019	16.53	16.58	16.41	16.56	223,632	+0.06(+0.36%)
Jun 07, 2019	16.45	16.68	16.45	16.50	53,900	+0.51(+3.16%)
Jun 06, 2019	15.89	16.03	15.89	15.99	46,691	+0.23(+1.49%)
Jun 05, 2019	15.96	15.96	15.74	15.76	86,525	-0.23(-1.47%)
Jun 04, 2019	15.71	16.03	15.70	15.99	52,969	-0.45(-2.71%)
Jun 03, 2019	16.40	16.50	16.38	16.44	67,158	+0.08(+0.49%)
May 31, 2019	16.23	16.37	16.20	16.36	356,300	+0.26(+1.61%)
May 30, 2019	16.09	16.16	16.02	16.10	570,449	+0.25(+1.58%)
May 29, 2019	15.84	15.86	15.72	15.85	772,619	+0.03(+0.19%)
May 28, 2019	15.92	16.00	15.81	15.82	595,718	-0.21(-1.31%)
May 24, 2019	16.01	16.03	15.85	16.03	674,600	+0.38(+2.43%)
May 23, 2019	15.55	15.70	15.44	15.65	429,992	-0.47(-2.92%)
May 22, 2019	15.88	16.15	15.85	16.12	1,785,115	+0.17(+1.09%)
May 21, 2019	15.75	15.97	15.72	15.95	860,658	+0.17(+1.05%)
May 20, 2019	15.81	15.81	15.54	15.78	2,304,881	-0.25(-1.56%)
May 17, 2019	15.70	16.18	15.61	16.03	2,066,200	-0.17(-1.05%)
May 16, 2019	16.35	16.41	16.09	16.20	1,477,701	-1.05(-6.09%)
May 15, 2019	18.10	18.52	16.91	17.25	740,641	-0.93(-5.12%)
May 14, 2019	18.00	18.30	18.00	18.18	589,010	+0.10(+0.55%)
May 13, 2019	18.33	18.39	18.06	18.08	1,771,754	-0.67(-3.57%)
May 10, 2019	18.63	18.86	18.58	18.75	658,400	+0.37(+2.01%)
May 09, 2019	18.31	18.49	18.23	18.38	1,031,425	-0.30(-1.61%)
May 08, 2019	18.50	18.75	18.50	18.68	26,468	+0.55(+3.03%)
May 07, 2019	18.46	18.46	18.02	18.13	36,838	-0.33(-1.79%)
May 06, 2019	18.36	18.46	18.28	18.46	38,667	-0.29(-1.55%)
May 03, 2019	18.59	18.76	18.53	18.75	23,500	+0.00(+0.00%)
May 02, 2019	18.69	18.78	18.62	18.75	24,586	-0.22(-1.16%)

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.