Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	15.90	15.90	15.54	15.56	293,683	-0.04(-0.27%)
Jul 30, 2019	15.67	15.78	15.54	15.61	236,209	-0.12(-0.76%)
Jul 29, 2019	15.58	15.76	15.57	15.73	63,685	+0.21(+1.36%)
Jul 26, 2019	15.44	15.61	15.13	15.51	146,775	-0.10(-0.63%)
Jul 25, 2019	15.76	15.94	15.42	15.61	121,469	+0.01(+0.05%)
Jul 24, 2019	15.82	15.82	15.51	15.61	206,434	-0.25(-1.60%)
Jul 23, 2019	16.45	16.45	15.75	15.86	266,939	-0.56(-3.44%)
Jul 22, 2019	16.36	16.51	16.36	16.42	154,104	+0.00(+0.00%)
Jul 19, 2019	16.50	16.72	16.30	16.42	135,724	-0.04(-0.21%)
Jul 18, 2019	16.50	16.54	16.30	16.46	130,572	-0.01(-0.04%)
Jul 17, 2019	16.67	16.67	16.44	16.47	70,504	-0.21(-1.27%)
Jul 16, 2019	16.88	16.92	16.66	16.68	99,294	-0.20(-1.17%)
Jul 15, 2019	17.11	17.14	16.86	16.88	95,345	-0.25(-1.44%)
Jul 12, 2019	17.02	17.29	16.98	17.12	90,388	+0.11(+0.62%)
Jul 11, 2019	16.86	17.03	16.70	17.02	124,223	+0.17(+1.01%)
Jul 10, 2019	16.63	16.91	16.63	16.85	158,389	+0.32(+1.92%)
Jul 09, 2019	16.74	16.74	16.52	16.53	195,071	-0.39(-2.29%)
Jul 08, 2019	17.50	17.58	16.88	16.92	240,360	-0.76(-4.27%)
Jul 05, 2019	17.65	17.86	17.20	17.67	81,038	-0.17(-0.95%)
Jul 03, 2019	17.63	17.98	17.58	17.84	67,720	+0.18(+1.04%)
Jul 02, 2019	17.41	17.79	17.36	17.66	93,090	+0.23(+1.30%)
Jul 01, 2019	17.62	17.70	17.36	17.43	90,123	-0.08(-0.48%)
Jun 28, 2019	17.86	17.94	17.51	17.52	91,238	-0.39(-2.17%)
Jun 27, 2019	17.86	17.96	17.67	17.91	65,526	+0.06(+0.32%)
Jun 26, 2019	17.74	17.96	17.60	17.85	84,388	+0.20(+1.16%)
Jun 25, 2019	17.55	17.79	17.48	17.65	91,217	+0.25(+1.46%)
Jun 24, 2019	17.41	17.63	17.38	17.39	100,855	-0.04(-0.20%)
Jun 21, 2019	17.49	17.55	17.29	17.43	93,505	-0.01(-0.08%)
Jun 20, 2019	17.08	17.46	17.05	17.44	149,331	+0.37(+2.15%)
Jun 19, 2019	16.64	17.14	16.52	17.07	339,802	+0.78(+4.81%)
Jun 18, 2019	16.38	16.77	16.04	16.29	267,943	+0.08(+0.48%)
Jun 17, 2019	16.62	16.62	16.18	16.21	167,185	-0.48(-2.87%)
Jun 14, 2019	16.77	16.81	16.59	16.69	125,099	+0.04(+0.25%)
Jun 13, 2019	16.93	17.13	16.63	16.65	358,163	-0.10(-0.59%)
Jun 12, 2019	17.00	17.01	16.48	16.75	323,288	-0.24(-1.41%)
Jun 11, 2019	16.89	17.12	16.75	16.99	112,550	+0.25(+1.48%)
Jun 10, 2019	16.54	16.78	16.54	16.74	160,169	+0.27(+1.63%)
Jun 07, 2019	16.79	17.10	16.38	16.47	115,890	-0.28(-1.68%)
Jun 06, 2019	16.87	17.11	16.71	16.76	102,409	+0.06(+0.34%)
Jun 05, 2019	17.00	17.10	16.66	16.70	136,264	-0.23(-1.38%)
Jun 04, 2019	17.07	17.07	16.62	16.93	366,968	-0.03(-0.17%)
Jun 03, 2019	17.19	17.34	16.78	16.96	339,430	-0.90(-5.02%)
May 31, 2019	17.40	18.14	17.40	17.86	149,042	+0.45(+2.60%)
May 30, 2019	17.09	17.56	17.07	17.41	158,557	+0.49(+2.88%)
May 29, 2019	16.81	17.14	16.55	16.92	378,643	+0.12(+0.71%)
May 28, 2019	17.58	17.78	16.72	16.80	441,966	-1.24(-6.85%)
May 24, 2019	17.89	18.15	17.74	18.03	115,181	+0.18(+0.99%)
May 23, 2019	17.70	18.01	17.42	17.86	90,653	+0.07(+0.40%)
May 22, 2019	17.60	17.89	17.37	17.79	157,554	+0.03(+0.16%)
May 21, 2019	17.40	17.80	17.40	17.76	153,215	+0.54(+3.11%)
May 20, 2019	17.04	17.41	17.00	17.22	196,030	+0.06(+0.37%)
May 17, 2019	16.88	17.27	16.72	17.16	232,913	+0.42(+2.49%)
May 16, 2019	16.71	16.81	16.41	16.74	226,075	-0.13(-0.79%)
May 15, 2019	16.85	16.95	16.50	16.88	219,532	-0.11(-0.62%)
May 14, 2019	17.01	17.10	16.68	16.98	164,277	+0.06(+0.33%)
May 13, 2019	17.02	17.18	16.65	16.93	104,930	-0.25(-1.44%)
May 10, 2019	16.99	17.34	16.79	17.17	214,212	+0.24(+1.42%)
May 09, 2019	16.76	17.01	16.42	16.93	96,965	+0.10(+0.59%)
May 08, 2019	16.80	16.95	16.61	16.83	87,842	-0.04(-0.21%)
May 07, 2019	16.89	17.00	16.69	16.87	67,532	-0.03(-0.17%)
May 06, 2019	16.57	16.98	16.23	16.90	61,314	+0.14(+0.84%)
May 03, 2019	16.95	17.04	16.72	16.76	79,338	-0.13(-0.75%)
May 02, 2019	16.62	16.90	16.53	16.88	100,270	+0.23(+1.36%)

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.