Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	17.88	18.02	17.72	17.80	60,702	-0.12(-0.65%)
Jul 30, 2019	18.10	18.11	17.84	17.91	35,152	-0.20(-1.08%)
Jul 29, 2019	18.26	18.26	17.96	18.11	44,373	-0.27(-1.49%)
Jul 26, 2019	18.53	18.64	18.35	18.38	39,445	-0.15(-0.80%)
Jul 25, 2019	18.66	18.80	18.50	18.53	41,376	-0.10(-0.54%)
Jul 24, 2019	18.61	18.67	18.56	18.63	18,214	+0.04(+0.21%)
Jul 23, 2019	18.54	18.59	18.41	18.59	34,897	+0.12(+0.68%)
Jul 22, 2019	18.53	18.57	18.47	18.47	21,949	-0.12(-0.63%)
Jul 19, 2019	18.66	18.76	18.53	18.58	44,568	-0.02(-0.08%)
Jul 18, 2019	18.56	18.68	18.56	18.60	24,803	-0.02(-0.13%)
Jul 17, 2019	18.67	18.68	18.53	18.62	27,250	-0.08(-0.42%)
Jul 16, 2019	18.93	19.00	18.66	18.70	40,393	-0.17(-0.91%)
Jul 15, 2019	18.68	18.87	18.66	18.87	29,613	+0.23(+1.21%)
Jul 12, 2019	18.73	18.90	18.59	18.65	27,150	-0.06(-0.33%)
Jul 11, 2019	18.73	18.91	18.45	18.71	26,680	+0.01(+0.04%)
Jul 10, 2019	18.85	18.93	18.70	18.70	52,812	+0.06(+0.34%)
Jul 09, 2019	18.93	18.95	18.62	18.64	64,838	-0.23(-1.20%)
Jul 08, 2019	18.90	18.90	18.79	18.86	31,027	+0.09(+0.46%)
Jul 05, 2019	18.69	18.84	18.60	18.78	29,199	+0.06(+0.33%)
Jul 03, 2019	18.67	18.79	18.57	18.72	14,984	+0.17(+0.93%)
Jul 02, 2019	18.66	18.66	18.54	18.54	32,903	-0.03(-0.17%)
Jul 01, 2019	18.69	18.71	18.46	18.58	45,892	+0.10(+0.55%)
Jun 28, 2019	18.42	18.54	18.28	18.47	49,306	+0.14(+0.77%)
Jun 27, 2019	18.21	18.56	18.21	18.33	71,133	+0.02(+0.13%)
Jun 26, 2019	18.45	18.51	18.23	18.31	37,806	-0.10(-0.55%)
Jun 25, 2019	18.50	18.62	18.39	18.41	57,576	-0.13(-0.72%)
Jun 24, 2019	18.54	18.72	18.46	18.54	39,031	-0.01(-0.04%)
Jun 21, 2019	18.65	18.88	18.45	18.55	45,977	-0.07(-0.38%)
Jun 20, 2019	18.74	18.80	18.55	18.62	86,985	+0.26(+1.42%)
Jun 19, 2019	18.19	18.39	18.18	18.36	50,160	+0.25(+1.40%)
Jun 18, 2019	18.23	18.25	18.07	18.11	66,502	+0.12(+0.64%)
Jun 17, 2019	18.03	18.15	17.90	17.99	58,934	-0.02(-0.09%)
Jun 14, 2019	18.10	18.10	18.00	18.01	44,049	-0.09(-0.51%)
Jun 13, 2019	18.23	18.23	17.97	18.10	51,879	+0.01(+0.04%)
Jun 12, 2019	17.93	18.20	17.87	18.09	45,020	+0.16(+0.90%)
Jun 11, 2019	17.97	18.08	17.81	17.93	51,703	+0.13(+0.73%)
Jun 10, 2019	17.96	17.99	17.75	17.80	35,217	-0.01(-0.04%)
Jun 07, 2019	17.81	18.02	17.80	17.81	38,967	+0.12(+0.69%)
Jun 06, 2019	17.65	17.76	17.49	17.69	30,592	+0.06(+0.35%)
Jun 05, 2019	17.40	17.65	17.33	17.63	52,210	+0.32(+1.86%)
Jun 04, 2019	17.26	17.33	17.20	17.30	28,560	+0.13(+0.76%)
Jun 03, 2019	16.96	17.18	16.90	17.17	28,407	+0.25(+1.45%)
May 31, 2019	17.01	17.02	16.91	16.93	29,974	-0.15(-0.85%)
May 30, 2019	17.07	17.23	17.06	17.07	60,439	+0.08(+0.45%)
May 29, 2019	17.03	17.15	16.97	17.00	36,274	-0.15(-0.85%)
May 28, 2019	17.29	17.31	17.12	17.14	39,167	-0.07(-0.40%)
May 24, 2019	17.27	17.28	17.10	17.21	37,664	+0.07(+0.40%)
May 23, 2019	17.33	17.33	17.10	17.14	44,499	-0.12(-0.71%)
May 22, 2019	17.32	17.33	17.20	17.26	69,376	+0.00(+0.00%)
May 21, 2019	17.14	17.32	17.14	17.26	24,883	+0.14(+0.81%)
May 20, 2019	17.19	17.27	17.04	17.13	40,320	+0.02(+0.09%)
May 17, 2019	17.05	17.24	17.05	17.11	43,658	-0.04(-0.22%)
May 16, 2019	17.09	17.22	17.01	17.15	47,018	+0.14(+0.81%)
May 15, 2019	17.01	17.15	16.93	17.01	51,211	+0.02(+0.14%)
May 14, 2019	16.95	17.11	16.95	16.99	47,692	+0.07(+0.41%)
May 13, 2019	16.85	16.96	16.81	16.92	58,462	-0.05(-0.32%)
May 10, 2019	16.74	17.00	16.67	16.97	40,400	+0.17(+1.00%)
May 09, 2019	16.69	16.81	16.60	16.80	48,961	+0.04(+0.23%)
May 08, 2019	16.77	16.85	16.76	16.77	27,502	-0.05(-0.32%)
May 07, 2019	17.00	17.00	16.67	16.82	57,168	-0.29(-1.70%)
May 06, 2019	17.17	17.20	17.03	17.11	47,216	-0.20(-1.15%)
May 03, 2019	17.20	17.31	17.20	17.31	47,308	+0.13(+0.76%)
May 02, 2019	17.26	17.34	17.08	17.18	45,685	-0.18(-1.02%)

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.