Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	18.39	18.44	18.27	18.29	554,790	-0.01(-0.04%)
Jul 30, 2019	18.30	18.43	18.28	18.30	306,857	-0.01(-0.04%)
Jul 29, 2019	18.27	18.39	18.27	18.31	309,754	+0.06(+0.35%)
Jul 26, 2019	18.15	18.35	18.15	18.25	184,327	+0.08(+0.43%)
Jul 25, 2019	18.19	18.21	18.10	18.17	204,586	-0.01(-0.08%)
Jul 24, 2019	18.29	18.32	18.18	18.18	180,239	-0.08(-0.46%)
Jul 23, 2019	18.30	18.36	18.15	18.27	253,498	-0.02(-0.12%)
Jul 22, 2019	18.42	18.47	18.26	18.29	326,357	-0.13(-0.73%)
Jul 19, 2019	18.47	18.50	18.39	18.42	212,892	-0.04(-0.19%)
Jul 18, 2019	18.39	18.46	18.34	18.46	271,997	+0.03(+0.15%)
Jul 17, 2019	18.47	18.47	18.38	18.43	183,826	-0.02(-0.11%)
Jul 16, 2019	18.65	18.68	18.34	18.45	399,923	-0.20(-1.08%)
Jul 15, 2019	18.57	18.67	18.54	18.65	400,863	+0.04(+0.23%)
Jul 12, 2019	18.68	18.69	18.54	18.61	263,312	-0.04(-0.19%)
Jul 11, 2019	18.64	18.76	18.57	18.64	295,034	+0.01(+0.04%)
Jul 10, 2019	18.55	18.71	18.55	18.64	328,571	+0.04(+0.23%)
Jul 09, 2019	18.47	18.63	18.45	18.59	401,827	+0.07(+0.38%)
Jul 08, 2019	18.39	18.59	18.38	18.52	412,661	+0.13(+0.72%)
Jul 05, 2019	18.20	18.41	18.20	18.39	241,012	+0.14(+0.77%)
Jul 03, 2019	18.24	18.41	18.21	18.25	158,530	+0.06(+0.31%)
Jul 02, 2019	18.18	18.25	18.12	18.20	212,481	+0.06(+0.31%)
Jul 01, 2019	18.19	18.29	18.05	18.14	383,812	-0.01(-0.08%)
Jun 28, 2019	18.00	18.15	17.95	18.15	394,682	+0.22(+1.21%)
Jun 27, 2019	17.78	17.96	17.78	17.94	246,613	+0.13(+0.75%)
Jun 26, 2019	17.96	18.01	17.66	17.80	364,812	-0.17(-0.93%)
Jun 25, 2019	17.93	18.01	17.85	17.97	268,264	+0.10(+0.59%)
Jun 24, 2019	17.71	17.94	17.65	17.87	317,388	+0.16(+0.91%)
Jun 21, 2019	17.74	17.80	17.63	17.71	158,959	-0.06(-0.32%)
Jun 20, 2019	17.78	17.82	17.62	17.76	276,312	+0.02(+0.12%)
Jun 19, 2019	17.75	17.76	17.61	17.74	148,682	+0.02(+0.12%)
Jun 18, 2019	17.82	17.82	17.69	17.72	227,919	+0.01(+0.06%)
Jun 17, 2019	17.72	17.72	17.42	17.71	353,373	+0.08(+0.47%)
Jun 14, 2019	17.59	17.65	17.54	17.63	216,887	-0.01(-0.08%)
Jun 13, 2019	17.50	17.67	17.40	17.64	255,435	+0.14(+0.79%)
Jun 12, 2019	17.38	17.51	17.30	17.50	188,297	+0.09(+0.52%)
Jun 11, 2019	17.42	17.48	17.26	17.41	196,993	+0.05(+0.28%)
Jun 10, 2019	17.16	17.40	17.12	17.36	293,518	+0.11(+0.64%)
Jun 07, 2019	17.37	17.44	17.22	17.25	289,806	-0.06(-0.32%)
Jun 06, 2019	17.31	17.36	17.12	17.31	232,825	-0.03(-0.20%)
Jun 05, 2019	16.93	17.35	16.91	17.34	338,971	+0.46(+2.72%)
Jun 04, 2019	16.77	16.90	16.60	16.88	301,874	+0.28(+1.67%)
Jun 03, 2019	16.43	16.66	16.43	16.60	269,049	+0.26(+1.57%)
May 31, 2019	16.51	16.70	16.35	16.35	546,964	-0.20(-1.22%)
May 30, 2019	16.59	16.78	16.48	16.55	309,208	-0.04(-0.25%)
May 29, 2019	16.78	16.86	16.44	16.59	839,814	-0.34(-2.01%)
May 28, 2019	17.09	17.15	16.90	16.93	257,064	-0.16(-0.94%)
May 24, 2019	17.24	17.31	17.04	17.09	218,757	-0.03(-0.20%)
May 23, 2019	17.40	17.45	17.02	17.12	470,107	-0.34(-1.95%)
May 22, 2019	17.48	17.54	17.40	17.47	197,657	-0.01(-0.08%)
May 21, 2019	17.41	17.54	17.39	17.48	207,393	+0.11(+0.64%)
May 20, 2019	17.23	17.40	17.22	17.37	201,135	+0.13(+0.77%)
May 17, 2019	17.15	17.45	17.14	17.24	321,160	+0.06(+0.32%)
May 16, 2019	17.08	17.31	17.08	17.18	251,721	+0.08(+0.49%)
May 15, 2019	17.15	17.21	17.08	17.10	213,300	-0.08(-0.45%)
May 14, 2019	17.19	17.33	17.15	17.17	345,932	+0.00(+0.02%)
May 13, 2019	17.06	17.18	17.00	17.17	281,597	+0.05(+0.28%)
May 10, 2019	16.96	17.12	16.87	17.12	338,372	+0.21(+1.23%)
May 09, 2019	16.89	16.94	16.72	16.91	232,217	-0.03(-0.16%)
May 08, 2019	16.94	17.01	16.88	16.94	283,841	+0.01(+0.08%)
May 07, 2019	17.38	17.42	16.91	16.93	411,449	-0.51(-2.93%)
May 06, 2019	17.39	17.45	17.32	17.44	205,648	-0.02(-0.12%)
May 03, 2019	17.34	17.46	17.29	17.46	284,244	+0.24(+1.40%)
May 02, 2019	17.36	17.36	17.12	17.22	278,984	-0.10(-0.60%)

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.