Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	18.64	18.68	18.50	18.58	12,786	-0.05(-0.27%)
Jul 30, 2019	18.64	18.66	18.63	18.63	5,724	+0.00(+0.01%)
Jul 29, 2019	18.68	18.68	18.62	18.63	7,090	-0.06(-0.33%)
Jul 26, 2019	18.69	18.69	18.65	18.69	11,442	+0.09(+0.48%)
Jul 25, 2019	18.63	18.64	18.60	18.60	3,538	+0.99(+5.63%)
Jul 24, 2019	17.61	17.61	17.61	17.61	68	+0.05(+0.26%)
Jul 23, 2019	17.57	17.57	17.57	17.57	6,701	-0.03(-0.18%)
Jul 22, 2019	17.61	17.61	17.57	17.60	1,141	+0.16(+0.89%)
Jul 19, 2019	17.55	17.55	17.44	17.44	139	-1.01(-5.45%)
Jul 18, 2019	18.45	18.47	18.41	18.45	9,746	+0.02(+0.10%)
Jul 17, 2019	18.46	18.47	18.43	18.43	11,007	+1.01(+5.77%)
Jul 16, 2019	17.52	17.52	17.42	17.42	162	-1.05(-5.68%)
Jul 15, 2019	18.48	18.50	18.46	18.47	3,975	+1.04(+5.94%)
Jul 12, 2019	17.44	17.44	17.44	17.44	6,126	-1.03(-5.57%)
Jul 11, 2019	18.48	18.48	18.45	18.47	24,169	+1.00(+5.73%)
Jul 10, 2019	17.46	17.46	17.46	17.46	9,444	-1.00(-5.40%)
Jul 09, 2019	18.49	18.49	18.44	18.46	2,617	+1.14(+6.57%)
Jul 08, 2019	17.34	17.34	17.32	17.32	1,392	-0.12(-0.69%)
Jul 05, 2019	17.44	17.44	17.44	17.44	139	-0.12(-0.67%)
Jul 03, 2019	17.56	17.56	17.56	17.56	5,151	+0.10(+0.58%)
Jul 02, 2019	17.49	17.49	17.46	17.46	2,429	-0.00(-0.02%)
Jul 01, 2019	17.46	17.46	17.45	17.46	1,656	+0.10(+0.60%)
Jun 28, 2019	17.36	17.36	17.36	17.36	139	-1.05(-5.68%)
Jun 27, 2019	18.41	18.42	18.36	18.40	12,699	+0.02(+0.10%)
Jun 26, 2019	18.38	18.40	18.36	18.39	2,243	+0.03(+0.15%)
Jun 25, 2019	18.38	18.38	18.36	18.36	3,621	-0.08(-0.46%)
Jun 24, 2019	18.49	18.49	18.44	18.44	2,904	+0.39(+2.19%)
Jun 21, 2019	18.08	18.08	18.04	18.05	2,003	-0.05(-0.25%)
Jun 20, 2019	18.08	18.09	18.06	18.09	8,425	+1.06(+6.25%)
Jun 19, 2019	17.02	17.03	17.02	17.03	143	+0.09(+0.55%)
Jun 18, 2019	16.94	16.94	16.94	16.94	10,653	-0.87(-4.87%)
Jun 17, 2019	17.79	17.84	17.79	17.80	12,773	-0.05(-0.26%)
Jun 14, 2019	17.83	17.86	17.80	17.85	7,440	+0.01(+0.05%)
Jun 13, 2019	17.84	17.85	17.81	17.84	9,120	+0.04(+0.23%)
Jun 12, 2019	17.86	17.86	17.79	17.80	6,987	+0.81(+4.74%)
Jun 11, 2019	17.00	17.00	16.99	16.99	151	+0.18(+1.09%)
Jun 10, 2019	16.81	16.81	16.81	16.81	8,659	-0.95(-5.35%)
Jun 07, 2019	17.72	17.77	17.72	17.76	8,871	+0.07(+0.37%)
Jun 06, 2019	17.64	17.70	17.64	17.70	8,632	+0.04(+0.24%)
Jun 05, 2019	17.61	17.65	17.61	17.65	4,448	+0.01(+0.05%)
Jun 04, 2019	17.67	17.67	17.57	17.64	7,639	+0.92(+5.51%)
Jun 03, 2019	16.72	16.72	16.72	16.72	143	-0.73(-4.19%)
May 31, 2019	17.63	17.63	17.45	17.45	8,871	+0.96(+5.84%)
May 30, 2019	16.49	16.49	16.49	16.49	805	-1.12(-6.36%)
May 29, 2019	17.61	17.61	17.60	17.61	11,218	+0.01(+0.04%)
May 28, 2019	17.61	17.61	17.58	17.60	24,319	+0.01(+0.04%)
May 24, 2019	17.66	17.66	17.60	17.60	15,024	-0.00(-0.02%)
May 23, 2019	17.63	17.63	17.57	17.60	2,821	-0.09(-0.51%)
May 22, 2019	17.68	17.70	17.67	17.69	14,626	+0.00(+0.02%)
May 21, 2019	17.66	17.72	17.66	17.69	10,952	+0.08(+0.44%)
May 20, 2019	17.65	17.65	17.59	17.61	948	+1.69(+10.61%)
May 17, 2019	15.95	15.96	15.92	15.92	722	-1.61(-9.18%)
May 16, 2019	17.52	17.57	17.52	17.53	10,079	+0.04(+0.23%)
May 15, 2019	17.47	17.52	17.46	17.49	15,189	+1.45(+9.05%)
May 14, 2019	16.06	16.06	16.04	16.04	788	-1.40(-8.02%)
May 13, 2019	17.50	17.50	17.44	17.44	13,342	-0.14(-0.79%)
May 10, 2019	17.54	17.60	17.51	17.58	9,965	+0.04(+0.25%)
May 09, 2019	17.55	17.55	17.46	17.53	6,115	-0.04(-0.20%)
May 08, 2019	17.59	17.63	17.57	17.57	6,883	+0.01(+0.05%)
May 07, 2019	17.59	17.61	17.54	17.56	9,286	+0.75(+4.44%)
May 06, 2019	16.81	16.81	16.81	16.81	17	-0.28(-1.64%)
May 03, 2019	17.09	17.09	17.09	17.09	144	+0.16(+0.93%)
May 02, 2019	16.94	16.94	16.94	16.94	13,264	-0.69(-3.93%)

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.