Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	16.19	16.63	16.19	16.26	2,342,477	+0.02(+0.10%)
Jul 30, 2019	15.45	16.26	15.45	16.24	2,190,098	+0.51(+3.27%)
Jul 29, 2019	15.33	15.75	15.21	15.73	2,571,191	+0.33(+2.16%)
Jul 26, 2019	15.25	15.50	15.10	15.39	2,957,335	+0.22(+1.42%)
Jul 25, 2019	16.71	16.78	15.09	15.18	4,528,072	-1.99(-11.59%)
Jul 24, 2019	16.57	17.25	16.50	17.17	2,129,747	+0.46(+2.78%)
Jul 23, 2019	16.55	16.82	16.46	16.71	1,132,663	+0.33(+2.03%)
Jul 22, 2019	16.34	16.60	16.26	16.37	958,667	+0.05(+0.31%)
Jul 19, 2019	16.21	16.51	16.15	16.32	684,539	+0.18(+1.13%)
Jul 18, 2019	16.20	16.34	16.07	16.14	993,251	-0.04(-0.26%)
Jul 17, 2019	16.71	16.77	16.18	16.18	1,449,035	-0.60(-3.56%)
Jul 16, 2019	16.44	16.86	16.33	16.78	1,417,312	+0.36(+2.22%)
Jul 15, 2019	16.47	16.50	16.14	16.42	1,561,405	-0.07(-0.45%)
Jul 12, 2019	16.02	16.51	16.02	16.49	1,150,985	+0.48(+3.01%)
Jul 11, 2019	16.21	16.21	15.89	16.01	1,242,145	-0.12(-0.76%)
Jul 10, 2019	16.44	16.49	16.11	16.13	1,104,041	-0.19(-1.16%)
Jul 09, 2019	16.43	16.48	15.96	16.32	1,238,916	-0.23(-1.39%)
Jul 08, 2019	16.58	16.75	16.53	16.55	1,131,094	-0.12(-0.74%)
Jul 05, 2019	16.19	16.71	16.16	16.67	909,123	+0.40(+2.48%)
Jul 03, 2019	16.40	16.44	16.13	16.27	930,772	-0.12(-0.70%)
Jul 02, 2019	16.72	16.81	16.26	16.39	2,006,450	-0.51(-3.02%)
Jul 01, 2019	17.39	17.45	16.70	16.90	1,516,518	-0.16(-0.96%)
Jun 28, 2019	16.69	17.09	16.67	17.06	3,913,061	+0.42(+2.52%)
Jun 27, 2019	16.42	16.73	16.40	16.64	1,178,445	+0.35(+2.12%)
Jun 26, 2019	16.33	16.40	16.24	16.30	1,502,228	+0.03(+0.20%)
Jun 25, 2019	16.14	16.36	16.07	16.26	1,668,288	+0.10(+0.61%)
Jun 24, 2019	16.72	16.75	16.14	16.16	1,314,301	-0.55(-3.30%)
Jun 21, 2019	16.55	17.07	16.54	16.72	2,506,383	+0.08(+0.49%)
Jun 20, 2019	16.65	16.71	16.48	16.63	1,343,122	+0.26(+1.61%)
Jun 19, 2019	16.35	16.42	16.21	16.37	1,207,532	+0.04(+0.25%)
Jun 18, 2019	15.93	16.44	15.83	16.33	1,332,501	+0.54(+3.44%)
Jun 17, 2019	15.89	16.00	15.75	15.79	1,659,863	-0.12(-0.72%)
Jun 14, 2019	16.43	16.43	15.77	15.90	1,771,665	-0.58(-3.54%)
Jun 13, 2019	16.47	16.59	16.33	16.49	1,378,378	+0.06(+0.35%)
Jun 12, 2019	16.63	16.63	16.34	16.43	1,311,300	-0.25(-1.48%)
Jun 11, 2019	17.07	17.16	16.63	16.67	1,014,451	-0.22(-1.31%)
Jun 10, 2019	16.71	16.95	16.71	16.90	1,243,121	+0.32(+1.93%)
Jun 07, 2019	16.62	16.71	16.43	16.58	1,281,164	+0.07(+0.45%)
Jun 06, 2019	16.73	16.77	16.37	16.50	1,225,151	-0.22(-1.33%)
Jun 05, 2019	16.72	16.81	16.41	16.72	1,784,298	+0.09(+0.54%)
Jun 04, 2019	16.41	16.66	16.33	16.63	1,394,096	+0.49(+3.06%)
Jun 03, 2019	15.87	16.16	15.76	16.14	1,389,880	+0.29(+1.82%)
May 31, 2019	15.98	16.01	15.75	15.85	1,470,773	-0.35(-2.13%)
May 30, 2019	16.26	16.48	16.16	16.20	963,421	-0.05(-0.30%)
May 29, 2019	16.44	16.46	16.12	16.25	1,351,994	-0.35(-2.13%)
May 28, 2019	16.89	16.99	16.58	16.60	1,089,295	-0.25(-1.46%)
May 24, 2019	17.00	17.01	16.64	16.85	721,217	+0.07(+0.39%)
May 23, 2019	16.90	16.90	16.56	16.78	1,257,481	-0.36(-2.11%)
May 22, 2019	17.27	17.29	17.01	17.14	895,263	-0.25(-1.47%)
May 21, 2019	17.23	17.46	17.14	17.40	859,758	+0.26(+1.54%)
May 20, 2019	17.00	17.20	16.96	17.14	1,030,048	-0.07(-0.43%)
May 17, 2019	17.29	17.42	17.09	17.21	1,442,435	-0.37(-2.10%)
May 16, 2019	17.46	17.75	17.39	17.58	1,619,218	+0.25(+1.42%)
May 15, 2019	17.05	17.40	17.01	17.33	1,120,061	+0.07(+0.43%)
May 14, 2019	17.15	17.46	17.07	17.26	1,132,711	+0.21(+1.21%)
May 13, 2019	17.27	17.45	16.82	17.05	1,494,043	-0.69(-3.89%)
May 10, 2019	17.55	17.85	17.36	17.74	1,164,529	+0.07(+0.37%)
May 09, 2019	17.47	17.78	17.32	17.68	1,084,395	-0.02(-0.14%)
May 08, 2019	17.86	17.98	17.69	17.70	1,032,585	-0.21(-1.19%)
May 07, 2019	18.03	18.16	17.74	17.92	1,425,981	-0.37(-2.02%)
May 06, 2019	17.82	18.31	17.75	18.29	1,357,720	+0.01(+0.04%)
May 03, 2019	17.83	18.29	17.74	18.28	1,350,489	+0.54(+3.06%)
May 02, 2019	17.71	17.88	17.53	17.74	1,504,596	-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.