Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	17.99	18.00	17.68	17.84	213,670	-0.19(-1.06%)
Jul 30, 2019	18.02	18.12	18.01	18.03	133,414	-0.04(-0.20%)
Jul 29, 2019	18.16	18.16	18.07	18.07	92,314	+0.08(+0.45%)
Jul 26, 2019	18.00	18.03	17.93	17.98	125,552	-0.12(-0.65%)
Jul 25, 2019	18.18	18.22	18.08	18.10	169,818	+0.05(+0.30%)
Jul 24, 2019	17.98	18.09	17.98	18.05	109,843	+0.15(+0.86%)
Jul 23, 2019	17.88	17.93	17.88	17.89	109,658	+0.01(+0.05%)
Jul 22, 2019	17.88	17.93	17.87	17.88	99,847	+0.00(+0.00%)
Jul 19, 2019	17.91	17.95	17.83	17.88	193,555	+0.11(+0.61%)
Jul 18, 2019	17.65	17.82	17.65	17.78	206,522	+0.16(+0.93%)
Jul 17, 2019	17.63	17.67	17.57	17.61	123,237	-0.01(-0.05%)
Jul 16, 2019	17.77	17.77	17.62	17.62	144,029	-0.20(-1.12%)
Jul 15, 2019	17.83	17.87	17.80	17.82	115,180	-0.04(-0.20%)
Jul 12, 2019	17.83	17.87	17.79	17.86	135,235	+0.08(+0.46%)
Jul 11, 2019	17.74	17.78	17.69	17.78	237,787	+0.06(+0.36%)
Jul 10, 2019	17.69	17.75	17.64	17.71	189,718	+0.05(+0.26%)
Jul 09, 2019	17.68	17.70	17.58	17.67	210,235	-0.17(-0.97%)
Jul 08, 2019	17.94	17.94	17.83	17.84	201,479	-0.26(-1.46%)
Jul 05, 2019	18.08	18.10	17.95	18.10	161,754	+0.10(+0.56%)
Jul 03, 2019	17.91	18.01	17.90	18.00	159,003	+0.10(+0.56%)
Jul 02, 2019	17.86	17.91	17.77	17.90	240,464	-0.17(-0.96%)
Jul 01, 2019	18.10	18.13	18.03	18.08	258,433	-0.04(-0.20%)
Jun 28, 2019	18.04	18.18	18.04	18.11	182,991	+0.16(+0.91%)
Jun 27, 2019	17.92	17.96	17.90	17.95	91,637	+0.12(+0.66%)
Jun 26, 2019	17.90	17.91	17.81	17.83	193,168	-0.07(-0.41%)
Jun 25, 2019	17.99	17.99	17.88	17.90	199,123	-0.05(-0.30%)
Jun 24, 2019	17.88	17.96	17.88	17.96	105,185	+0.16(+0.92%)
Jun 21, 2019	17.71	17.89	17.71	17.79	87,259	-0.10(-0.56%)
Jun 20, 2019	17.99	17.99	17.85	17.89	170,482	+0.15(+0.82%)
Jun 19, 2019	17.74	17.83	17.74	17.75	150,813	+0.01(+0.05%)
Jun 18, 2019	17.59	17.78	17.57	17.74	219,403	+0.20(+1.14%)
Jun 17, 2019	17.49	17.60	17.49	17.54	179,131	+0.06(+0.36%)
Jun 14, 2019	17.50	17.53	17.32	17.48	207,860	-0.29(-1.64%)
Jun 13, 2019	17.75	17.77	17.70	17.77	101,908	+0.12(+0.67%)
Jun 12, 2019	17.74	17.77	17.64	17.65	206,689	-0.27(-1.52%)
Jun 11, 2019	18.04	18.07	17.89	17.92	283,176	+0.00(+0.00%)
Jun 10, 2019	17.46	17.93	17.46	17.92	215,687	+0.06(+0.36%)
Jun 07, 2019	17.80	17.92	17.80	17.86	242,632	+0.11(+0.61%)
Jun 06, 2019	17.59	17.78	17.59	17.75	221,350	+0.17(+0.98%)
Jun 05, 2019	17.58	17.67	17.53	17.58	188,381	+0.00(+0.00%)
Jun 04, 2019	17.29	17.58	17.29	17.58	201,301	+0.34(+1.95%)
Jun 03, 2019	17.21	17.26	17.14	17.24	213,182	-0.03(-0.16%)
May 31, 2019	17.19	17.30	17.16	17.27	200,818	-0.08(-0.47%)
May 30, 2019	17.36	17.43	17.29	17.35	249,157	-0.03(-0.16%)
May 29, 2019	17.33	17.39	17.31	17.38	174,516	-0.03(-0.16%)
May 28, 2019	17.59	17.59	17.40	17.40	233,560	-0.26(-1.49%)
May 24, 2019	17.60	17.69	17.59	17.67	141,728	+0.15(+0.88%)
May 23, 2019	17.67	17.67	17.37	17.51	230,146	-0.39(-2.18%)
May 22, 2019	17.86	18.00	17.86	17.90	409,699	+0.14(+0.77%)
May 21, 2019	17.74	17.78	17.66	17.77	597,411	+0.55(+3.17%)
May 20, 2019	17.08	17.29	17.06	17.22	1,003,871	+1.45(+9.22%)
May 17, 2019	15.96	15.97	15.76	15.77	460,946	-0.55(-3.34%)
May 16, 2019	16.41	16.51	16.29	16.31	387,995	-0.24(-1.43%)
May 15, 2019	16.42	16.74	16.33	16.55	387,698	+0.02(+0.12%)
May 14, 2019	16.47	16.59	16.38	16.53	305,744	+0.13(+0.80%)
May 13, 2019	16.57	16.58	16.36	16.40	378,220	-0.43(-2.55%)
May 10, 2019	16.62	16.83	16.58	16.83	311,622	+0.27(+1.64%)
May 09, 2019	16.50	16.57	16.39	16.56	329,411	-0.04(-0.26%)
May 08, 2019	16.56	16.74	16.56	16.60	346,937	+0.10(+0.58%)
May 07, 2019	16.63	16.63	16.42	16.50	306,748	-0.25(-1.47%)
May 06, 2019	16.71	16.77	16.61	16.75	363,945	-0.28(-1.65%)
May 03, 2019	16.96	17.03	16.93	17.03	215,195	+0.13(+0.78%)
May 02, 2019	17.05	17.05	16.86	16.90	331,364	-0.36(-2.08%)

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.