Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	15.64	15.87	15.47	15.60	1,541,285	-0.02(-0.12%)
Jul 30, 2019	15.09	15.62	15.03	15.61	1,268,424	+0.44(+2.93%)
Jul 29, 2019	15.22	15.55	15.10	15.17	1,193,759	-0.05(-0.36%)
Jul 26, 2019	14.85	15.32	14.26	15.22	2,387,646	-0.43(-2.72%)
Jul 25, 2019	15.65	15.74	15.58	15.65	625,927	-0.07(-0.46%)
Jul 24, 2019	15.61	15.79	15.47	15.72	590,477	+0.11(+0.70%)
Jul 23, 2019	15.61	15.71	15.56	15.61	533,890	+0.05(+0.35%)
Jul 22, 2019	15.85	15.95	15.34	15.56	950,261	-0.33(-2.05%)
Jul 19, 2019	16.12	16.28	15.88	15.89	605,496	-0.26(-1.63%)
Jul 18, 2019	16.06	16.18	15.95	16.15	637,065	+0.08(+0.51%)
Jul 17, 2019	16.03	16.14	16.01	16.07	490,586	-0.02(-0.11%)
Jul 16, 2019	15.94	16.15	15.94	16.09	505,037	+0.13(+0.79%)
Jul 15, 2019	16.17	16.19	15.89	15.96	458,518	-0.14(-0.90%)
Jul 12, 2019	16.14	16.20	16.01	16.10	762,721	-0.01(-0.06%)
Jul 11, 2019	16.25	16.33	16.07	16.11	652,278	-0.15(-0.95%)
Jul 10, 2019	16.30	16.35	16.21	16.27	482,671	+0.04(+0.22%)
Jul 09, 2019	16.21	16.27	16.15	16.23	412,395	-0.05(-0.28%)
Jul 08, 2019	16.38	16.40	16.18	16.28	625,460	-0.12(-0.72%)
Jul 05, 2019	16.35	16.39	16.22	16.39	412,055	+0.00(+0.00%)
Jul 03, 2019	16.31	16.40	16.23	16.39	382,244	+0.14(+0.89%)
Jul 02, 2019	16.12	16.27	16.07	16.25	515,849	+0.13(+0.79%)
Jul 01, 2019	16.44	16.52	15.90	16.12	611,176	-0.10(-0.61%)
Jun 28, 2019	16.22	16.37	16.21	16.22	1,238,263	+0.06(+0.39%)
Jun 27, 2019	15.83	16.17	15.77	16.16	551,391	+0.40(+2.53%)
Jun 26, 2019	16.03	16.11	15.75	15.76	723,069	-0.27(-1.67%)
Jun 25, 2019	16.07	16.21	15.99	16.03	632,118	-0.01(-0.06%)
Jun 24, 2019	16.13	16.21	16.03	16.04	939,765	-0.04(-0.28%)
Jun 21, 2019	16.21	16.22	16.07	16.08	808,399	-0.20(-1.21%)
Jun 20, 2019	16.25	16.38	16.15	16.28	568,593	+0.12(+0.72%)
Jun 19, 2019	16.31	16.36	16.10	16.16	612,536	-0.21(-1.26%)
Jun 18, 2019	16.16	16.41	16.12	16.37	735,390	+0.31(+1.95%)
Jun 17, 2019	15.95	16.09	15.87	16.05	740,967	+0.10(+0.62%)
Jun 14, 2019	15.86	16.06	15.79	15.96	654,514	+0.09(+0.56%)
Jun 13, 2019	15.80	16.04	15.79	15.87	608,985	+0.10(+0.62%)
Jun 12, 2019	15.79	15.92	15.76	15.77	382,815	-0.10(-0.62%)
Jun 11, 2019	16.02	16.07	15.79	15.87	916,800	-0.12(-0.73%)
Jun 10, 2019	15.83	16.01	15.80	15.98	969,947	+0.21(+1.30%)
Jun 07, 2019	15.75	15.98	15.73	15.78	988,268	+0.12(+0.74%)
Jun 06, 2019	15.64	15.82	15.42	15.66	469,933	+0.02(+0.11%)
Jun 05, 2019	15.52	15.69	15.46	15.64	619,294	+0.15(+0.98%)
Jun 04, 2019	15.20	15.49	15.14	15.49	524,698	+0.34(+2.24%)
Jun 03, 2019	15.09	15.26	14.93	15.15	651,106	+0.10(+0.65%)
May 31, 2019	14.83	15.06	14.76	15.05	522,581	+0.12(+0.84%)
May 30, 2019	15.10	15.29	14.91	14.93	456,170	-0.20(-1.30%)
May 29, 2019	15.21	15.21	15.02	15.13	556,744	-0.13(-0.88%)
May 28, 2019	15.18	15.49	15.11	15.26	932,848	+0.08(+0.53%)
May 24, 2019	15.44	15.47	15.15	15.18	731,569	-0.21(-1.39%)
May 23, 2019	15.43	15.56	15.30	15.39	717,822	-0.21(-1.32%)
May 22, 2019	15.77	15.79	15.54	15.60	399,586	-0.19(-1.19%)
May 21, 2019	15.63	15.80	15.59	15.79	601,621	+0.21(+1.32%)
May 20, 2019	15.63	15.71	15.56	15.58	387,912	-0.12(-0.80%)
May 17, 2019	15.79	15.91	15.68	15.71	667,282	-0.21(-1.35%)
May 16, 2019	15.88	16.14	15.88	15.92	527,856	+0.03(+0.17%)
May 15, 2019	15.76	15.93	15.72	15.89	520,484	+0.02(+0.11%)
May 14, 2019	15.70	16.03	15.68	15.88	603,104	+0.24(+1.54%)
May 13, 2019	15.88	15.98	15.54	15.63	977,992	-0.42(-2.61%)
May 10, 2019	15.71	16.09	15.71	16.05	536,805	+0.30(+1.93%)
May 09, 2019	15.71	15.80	15.56	15.75	618,338	-0.05(-0.34%)
May 08, 2019	16.09	16.20	15.79	15.80	601,455	-0.33(-2.05%)
May 07, 2019	16.03	16.18	15.98	16.13	718,355	+0.01(+0.06%)
May 06, 2019	15.96	16.16	15.95	16.13	498,322	-0.03(-0.17%)
May 03, 2019	15.88	16.16	15.82	16.15	661,010	+0.34(+2.15%)
May 02, 2019	15.87	15.97	15.71	15.81	926,754	-0.04(-0.23%)

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.