Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	14.32	14.48	14.25	14.27	12,171	+0.04(+0.30%)
Jul 30, 2019	14.17	14.44	13.98	14.23	13,242	+0.40(+2.86%)
Jul 29, 2019	13.97	14.21	13.84	13.84	5,226	-0.12(-0.85%)
Jul 26, 2019	13.85	14.17	13.85	13.95	8,370	+0.13(+0.92%)
Jul 25, 2019	13.83	13.86	13.60	13.83	3,290	+0.00(+0.00%)
Jul 24, 2019	13.78	13.89	13.78	13.83	5,798	-0.09(-0.67%)
Jul 23, 2019	14.11	14.11	13.70	13.92	3,971	-0.03(-0.18%)
Jul 22, 2019	14.18	14.18	13.73	13.95	5,240	-0.20(-1.44%)
Jul 19, 2019	13.66	14.15	13.66	14.15	6,719	+0.25(+1.83%)
Jul 18, 2019	13.67	13.89	13.64	13.89	5,499	+0.27(+1.99%)
Jul 17, 2019	13.93	14.04	13.61	13.62	10,911	-0.30(-2.13%)
Jul 16, 2019	13.72	14.09	13.29	13.92	14,314	+0.07(+0.49%)
Jul 15, 2019	13.87	13.91	13.72	13.85	14,246	-0.11(-0.79%)
Jul 12, 2019	13.95	14.16	13.87	13.96	14,500	-0.12(-0.84%)
Jul 11, 2019	14.08	14.40	13.94	14.08	13,400	-0.10(-0.72%)
Jul 10, 2019	14.40	14.62	14.12	14.18	12,653	-0.15(-1.07%)
Jul 09, 2019	14.67	14.67	14.16	14.34	9,352	-0.70(-4.68%)
Jul 08, 2019	14.40	15.04	14.25	15.04	18,922	+0.67(+4.66%)
Jul 05, 2019	14.40	14.42	14.12	14.37	12,142	-0.03(-0.24%)
Jul 03, 2019	14.42	14.42	14.29	14.40	4,244	+0.02(+0.12%)
Jul 02, 2019	14.26	14.59	14.23	14.39	59,569	+0.01(+0.06%)
Jul 01, 2019	14.43	14.76	14.05	14.38	93,871	+0.00(+0.00%)
Jun 28, 2019	14.39	14.76	14.36	14.38	1,082,692	-0.04(-0.29%)
Jun 27, 2019	14.23	14.42	14.23	14.42	80,956	+0.00(+0.00%)
Jun 26, 2019	14.18	14.42	14.18	14.42	36,426	+0.29(+2.04%)
Jun 25, 2019	13.84	14.21	13.84	14.13	15,989	+0.26(+1.90%)
Jun 24, 2019	14.11	14.21	13.84	13.87	32,596	-0.34(-2.39%)
Jun 21, 2019	14.24	14.76	14.00	14.21	55,879	+0.00(+0.00%)
Jun 20, 2019	14.11	14.21	14.00	14.21	14,780	+0.00(+0.00%)
Jun 19, 2019	14.21	14.25	13.91	14.21	19,390	+0.13(+0.90%)
Jun 18, 2019	14.13	14.21	14.00	14.08	27,263	-0.13(-0.90%)
Jun 17, 2019	14.37	14.42	14.04	14.21	25,889	-0.19(-1.30%)
Jun 14, 2019	14.34	14.42	14.34	14.39	15,325	+0.05(+0.35%)
Jun 13, 2019	14.37	14.42	14.23	14.34	22,655	-0.01(-0.06%)
Jun 12, 2019	14.41	14.56	14.08	14.35	35,483	+0.01(+0.06%)
Jun 11, 2019	14.32	14.42	14.32	14.34	34,387	+0.16(+1.14%)
Jun 10, 2019	14.16	14.42	14.06	14.18	28,154	+0.15(+1.09%)
Jun 07, 2019	13.98	14.42	13.98	14.03	36,427	-0.18(-1.25%)
Jun 06, 2019	14.37	14.39	13.79	14.21	16,419	-0.08(-0.59%)
Jun 05, 2019	14.20	14.41	13.94	14.29	15,225	+0.03(+0.24%)
Jun 04, 2019	14.42	14.42	13.97	14.26	18,611	-0.15(-1.06%)
Jun 03, 2019	14.75	14.75	13.62	14.41	11,067	+0.25(+1.74%)
May 31, 2019	14.08	14.46	13.84	14.17	23,224	-0.25(-1.76%)
May 30, 2019	14.36	14.67	13.89	14.42	24,823	+0.34(+2.41%)
May 29, 2019	14.14	14.56	13.94	14.08	47,663	-0.08(-0.60%)
May 28, 2019	14.17	14.39	14.07	14.17	15,571	-0.04(-0.30%)
May 24, 2019	14.02	14.21	14.01	14.21	13,203	+0.20(+1.39%)
May 23, 2019	13.89	14.42	13.89	14.01	17,468	-0.20(-1.43%)
May 22, 2019	14.51	14.61	14.04	14.22	26,163	-0.20(-1.41%)
May 21, 2019	14.47	14.47	13.89	14.42	39,245	+0.03(+0.18%)
May 20, 2019	14.45	14.51	14.39	14.39	44,406	-0.20(-1.34%)
May 17, 2019	14.54	14.63	14.42	14.59	15,325	-0.04(-0.29%)
May 16, 2019	14.59	14.84	14.58	14.63	11,434	+0.00(+0.00%)
May 15, 2019	14.55	14.85	14.42	14.63	25,990	+0.04(+0.29%)
May 14, 2019	14.63	14.75	14.35	14.59	26,046	-0.07(-0.46%)
May 13, 2019	14.88	14.88	14.49	14.66	16,511	-0.35(-2.32%)
May 10, 2019	14.59	15.06	14.45	15.01	63,895	+0.27(+1.84%)
May 09, 2019	14.38	15.06	14.38	14.73	14,360	+0.14(+0.99%)
May 08, 2019	14.61	14.80	14.26	14.59	20,135	-0.18(-1.21%)
May 07, 2019	14.89	14.89	14.76	14.77	1,340	+0.01(+0.06%)
May 06, 2019	14.80	14.91	14.42	14.76	28,346	-0.14(-0.97%)
May 03, 2019	15.03	15.03	14.73	14.90	8,605	+0.03(+0.23%)
May 02, 2019	14.79	14.87	14.79	14.87	1,949	+0.20(+1.39%)

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.