Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	14.48	15.09	14.04	14.21	143,444	-0.34(-2.35%)
Jul 30, 2019	14.13	15.01	14.13	14.55	28,101	+0.34(+2.41%)
Jul 29, 2019	14.48	14.74	14.21	14.21	12,858	-0.38(-2.63%)
Jul 26, 2019	14.27	14.70	14.19	14.59	48,754	+0.49(+3.49%)
Jul 25, 2019	13.82	14.22	13.72	14.10	8,124	+0.44(+3.24%)
Jul 24, 2019	13.02	13.67	12.94	13.66	36,814	+0.61(+4.67%)
Jul 23, 2019	12.99	13.37	12.94	13.05	19,700	-0.11(-0.82%)
Jul 22, 2019	13.38	13.79	13.15	13.16	28,548	-0.31(-2.29%)
Jul 19, 2019	13.63	14.01	13.37	13.47	10,661	-0.18(-1.29%)
Jul 18, 2019	13.88	13.99	13.63	13.64	53,730	-0.24(-1.74%)
Jul 17, 2019	14.34	14.34	13.75	13.88	6,641	-0.36(-2.52%)
Jul 16, 2019	14.27	14.27	14.13	14.24	6,421	+0.18(+1.25%)
Jul 15, 2019	13.92	14.10	13.92	14.07	11,618	+0.06(+0.42%)
Jul 12, 2019	14.15	14.29	13.88	14.01	12,937	-0.14(-1.00%)
Jul 11, 2019	14.60	14.60	14.14	14.15	6,160	-0.29(-2.02%)
Jul 10, 2019	14.53	15.10	13.65	14.44	11,589	-0.18(-1.26%)
Jul 09, 2019	15.00	15.03	14.58	14.63	11,176	-0.16(-1.07%)
Jul 08, 2019	15.01	15.20	14.75	14.78	14,851	-0.25(-1.67%)
Jul 05, 2019	14.86	15.11	14.84	15.03	11,260	+0.22(+1.47%)
Jul 03, 2019	14.78	15.40	14.62	14.82	6,588	+0.03(+0.23%)
Jul 02, 2019	14.63	14.98	14.49	14.78	15,540	+0.30(+2.07%)
Jul 01, 2019	14.60	14.63	14.27	14.48	20,487	+0.18(+1.28%)
Jun 28, 2019	14.63	14.98	14.18	14.30	511,146	-0.07(-0.46%)
Jun 27, 2019	14.38	15.37	14.10	14.37	37,371	+0.00(+0.00%)
Jun 26, 2019	14.27	14.55	14.12	14.37	8,187	+0.38(+2.75%)
Jun 25, 2019	14.20	14.26	13.86	13.98	14,026	-0.26(-1.82%)
Jun 24, 2019	14.86	15.09	14.11	14.24	16,174	-0.25(-1.73%)
Jun 21, 2019	14.19	14.65	13.84	14.49	42,525	+0.05(+0.35%)
Jun 20, 2019	15.43	15.43	14.21	14.44	20,358	-0.76(-5.00%)
Jun 19, 2019	15.28	15.34	14.07	15.20	11,462	+0.55(+3.76%)
Jun 18, 2019	15.35	15.35	14.64	14.65	20,857	-0.50(-3.31%)
Jun 17, 2019	15.55	15.67	14.96	15.15	16,961	-0.51(-3.25%)
Jun 14, 2019	15.54	15.68	15.49	15.66	13,296	+0.15(+0.97%)
Jun 13, 2019	15.44	15.59	15.09	15.51	27,562	+0.28(+1.81%)
Jun 12, 2019	14.98	15.28	14.80	15.23	17,378	+0.36(+2.41%)
Jun 11, 2019	14.28	15.38	14.28	14.88	31,294	+0.67(+4.70%)
Jun 10, 2019	14.15	14.37	13.90	14.21	72,192	+0.66(+4.87%)
Jun 07, 2019	13.06	13.60	13.06	13.55	37,015	+0.51(+3.91%)
Jun 06, 2019	13.23	13.26	12.96	13.04	8,587	-0.22(-1.64%)
Jun 05, 2019	13.53	13.53	13.14	13.26	16,113	-0.15(-1.12%)
Jun 04, 2019	13.61	13.61	13.30	13.41	16,051	+0.01(+0.06%)
Jun 03, 2019	13.33	14.12	13.26	13.40	13,343	+0.03(+0.25%)
May 31, 2019	13.74	13.74	13.24	13.37	8,864	-0.32(-2.32%)
May 30, 2019	13.37	14.70	13.37	13.68	10,487	+0.21(+1.55%)
May 29, 2019	13.55	13.94	13.44	13.47	17,861	-0.30(-2.18%)
May 28, 2019	13.79	14.38	13.77	13.77	12,201	-0.13(-0.90%)
May 24, 2019	13.96	14.58	13.77	13.90	22,880	+0.12(+0.85%)
May 23, 2019	14.00	14.00	13.56	13.78	13,330	-0.22(-1.55%)
May 22, 2019	13.77	14.17	13.76	14.00	23,888	-0.03(-0.24%)
May 21, 2019	14.04	14.26	13.72	14.03	9,572	-0.09(-0.65%)
May 20, 2019	13.99	14.23	13.44	14.12	14,253	+0.18(+1.26%)
May 17, 2019	13.67	14.07	13.16	13.95	10,182	+0.18(+1.33%)
May 16, 2019	13.81	14.15	13.53	13.77	17,987	-0.13(-0.90%)
May 15, 2019	13.44	14.02	13.35	13.89	20,105	+0.24(+1.77%)
May 14, 2019	12.94	13.74	12.85	13.65	19,020	+0.68(+5.21%)
May 13, 2019	13.02	13.18	12.71	12.97	11,557	-0.19(-1.45%)
May 10, 2019	12.97	13.76	12.97	13.16	41,473	+0.01(+0.06%)
May 09, 2019	13.67	13.67	12.90	13.16	34,491	-0.15(-1.12%)
May 08, 2019	13.93	13.93	13.25	13.30	45,552	-0.14(-1.05%)
May 07, 2019	13.63	13.93	13.36	13.45	22,324	-0.33(-2.41%)
May 06, 2019	13.59	14.27	13.59	13.78	8,817	-0.19(-1.37%)
May 03, 2019	13.97	14.21	13.79	13.97	12,900	+0.07(+0.54%)
May 02, 2019	14.10	14.19	13.81	13.89	7,977	+0.27(+2.01%)

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.