Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	16.51	16.96	16.51	16.58	2,296,797	+0.02(+0.10%)
Jul 30, 2019	15.76	16.59	15.76	16.56	2,147,389	+0.52(+3.27%)
Jul 29, 2019	15.63	16.06	15.51	16.04	2,521,051	+0.34(+2.16%)
Jul 26, 2019	15.55	15.81	15.40	15.70	2,899,665	+0.22(+1.42%)
Jul 25, 2019	17.05	17.11	15.39	15.48	4,439,772	-2.03(-11.59%)
Jul 24, 2019	16.90	17.60	16.83	17.51	2,088,215	+0.47(+2.78%)
Jul 23, 2019	16.88	17.16	16.78	17.04	1,110,575	+0.34(+2.03%)
Jul 22, 2019	16.67	16.93	16.58	16.70	939,972	+0.05(+0.30%)
Jul 19, 2019	16.53	16.84	16.47	16.65	671,190	+0.19(+1.13%)
Jul 18, 2019	16.52	16.67	16.39	16.46	973,882	-0.04(-0.26%)
Jul 17, 2019	17.05	17.11	16.50	16.50	1,420,778	-0.61(-3.56%)
Jul 16, 2019	16.77	17.20	16.66	17.11	1,389,673	+0.37(+2.22%)
Jul 15, 2019	16.80	16.83	16.46	16.74	1,530,957	-0.08(-0.45%)
Jul 12, 2019	16.34	16.84	16.34	16.82	1,128,540	+0.49(+3.01%)
Jul 11, 2019	16.53	16.53	16.20	16.33	1,217,923	-0.13(-0.76%)
Jul 10, 2019	16.77	16.82	16.43	16.45	1,082,512	-0.19(-1.16%)
Jul 09, 2019	16.75	16.80	16.28	16.65	1,214,757	-0.23(-1.39%)
Jul 08, 2019	16.91	17.08	16.86	16.88	1,109,037	-0.13(-0.74%)
Jul 05, 2019	16.51	17.04	16.48	17.01	891,394	+0.41(+2.48%)
Jul 03, 2019	16.72	16.77	16.45	16.60	912,621	-0.12(-0.70%)
Jul 02, 2019	17.06	17.14	16.58	16.71	1,967,323	-0.52(-3.02%)
Jul 01, 2019	17.74	17.79	17.03	17.23	1,486,945	-0.17(-0.96%)
Jun 28, 2019	17.02	17.43	17.00	17.40	3,836,754	+0.43(+2.52%)
Jun 27, 2019	16.75	17.07	16.72	16.97	1,155,464	+0.35(+2.12%)
Jun 26, 2019	16.65	16.73	16.56	16.62	1,472,933	+0.03(+0.20%)
Jun 25, 2019	16.46	16.69	16.39	16.59	1,635,755	+0.10(+0.61%)
Jun 24, 2019	17.06	17.08	16.47	16.49	1,288,671	-0.56(-3.30%)
Jun 21, 2019	16.88	17.41	16.87	17.05	2,457,507	+0.08(+0.49%)
Jun 20, 2019	16.98	17.04	16.80	16.96	1,316,930	+0.27(+1.61%)
Jun 19, 2019	16.67	16.75	16.53	16.70	1,183,984	+0.04(+0.25%)
Jun 18, 2019	16.25	16.76	16.14	16.65	1,306,516	+0.55(+3.44%)
Jun 17, 2019	16.21	16.32	16.07	16.10	1,627,495	-0.12(-0.72%)
Jun 14, 2019	16.75	16.75	16.09	16.22	1,737,116	-0.60(-3.54%)
Jun 13, 2019	16.80	16.92	16.65	16.81	1,351,498	+0.06(+0.35%)
Jun 12, 2019	16.96	16.96	16.66	16.75	1,285,728	-0.25(-1.48%)
Jun 11, 2019	17.41	17.50	16.96	17.01	994,669	-0.23(-1.31%)
Jun 10, 2019	17.04	17.29	17.04	17.23	1,218,879	+0.33(+1.93%)
Jun 07, 2019	16.95	17.04	16.75	16.91	1,256,181	+0.08(+0.45%)
Jun 06, 2019	17.07	17.10	16.70	16.83	1,201,260	-0.23(-1.33%)
Jun 05, 2019	17.05	17.15	16.74	17.06	1,749,503	+0.09(+0.54%)
Jun 04, 2019	16.74	16.99	16.65	16.96	1,366,910	+0.50(+3.06%)
Jun 03, 2019	16.18	16.49	16.08	16.46	1,362,776	+0.29(+1.82%)
May 31, 2019	16.29	16.33	16.07	16.17	1,442,092	-0.35(-2.13%)
May 30, 2019	16.58	16.80	16.48	16.52	944,634	-0.05(-0.30%)
May 29, 2019	16.77	16.79	16.44	16.57	1,325,630	-0.36(-2.13%)
May 28, 2019	17.22	17.32	16.91	16.93	1,068,053	-0.25(-1.46%)
May 24, 2019	17.33	17.35	16.97	17.18	707,153	+0.07(+0.39%)
May 23, 2019	17.23	17.23	16.89	17.12	1,232,959	-0.37(-2.11%)
May 22, 2019	17.62	17.64	17.35	17.48	877,805	-0.26(-1.46%)
May 21, 2019	17.57	17.80	17.48	17.74	842,992	+0.27(+1.54%)
May 20, 2019	17.33	17.54	17.30	17.48	1,009,961	-0.08(-0.43%)
May 17, 2019	17.64	17.77	17.43	17.55	1,414,306	-0.38(-2.11%)
May 16, 2019	17.81	18.10	17.74	17.93	1,587,642	+0.25(+1.42%)
May 15, 2019	17.39	17.75	17.35	17.68	1,098,219	+0.08(+0.43%)
May 14, 2019	17.49	17.80	17.40	17.60	1,110,623	+0.21(+1.21%)
May 13, 2019	17.62	17.79	17.16	17.39	1,464,908	-0.70(-3.89%)
May 10, 2019	17.90	18.21	17.70	18.10	1,141,820	+0.07(+0.37%)
May 09, 2019	17.82	18.13	17.67	18.03	1,063,248	-0.03(-0.14%)
May 08, 2019	18.21	18.34	18.04	18.05	1,012,449	-0.22(-1.19%)
May 07, 2019	18.39	18.52	18.10	18.27	1,398,173	-0.38(-2.02%)
May 06, 2019	18.17	18.68	18.10	18.65	1,331,244	+0.01(+0.05%)
May 03, 2019	18.19	18.66	18.09	18.64	1,324,153	+0.55(+3.06%)
May 02, 2019	18.06	18.24	17.88	18.09	1,475,255	-0.07(-0.37%)

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.