Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	16.74	16.83	16.45	16.64	1,162,658	-0.07(-0.41%)
Jul 30, 2019	16.24	16.75	16.13	16.71	553,885	+0.26(+1.57%)
Jul 29, 2019	16.49	16.54	16.29	16.45	747,583	-0.10(-0.63%)
Jul 26, 2019	16.27	16.57	16.11	16.55	1,130,546	+0.38(+2.35%)
Jul 25, 2019	16.83	16.87	15.89	16.17	1,491,315	-0.73(-4.33%)
Jul 24, 2019	16.29	17.02	16.29	16.91	1,471,062	+0.57(+3.48%)
Jul 23, 2019	16.25	16.39	16.04	16.34	584,882	+0.16(+1.01%)
Jul 22, 2019	16.28	16.38	16.17	16.17	892,228	-0.04(-0.27%)
Jul 19, 2019	15.93	16.30	15.92	16.22	672,272	+0.37(+2.34%)
Jul 18, 2019	15.73	15.85	15.61	15.85	487,252	+0.19(+1.21%)
Jul 17, 2019	15.83	15.94	15.36	15.66	1,033,207	-0.31(-1.94%)
Jul 16, 2019	15.55	16.42	15.55	15.97	1,464,695	+0.67(+4.40%)
Jul 15, 2019	15.94	15.94	15.23	15.29	688,866	-0.32(-2.04%)
Jul 12, 2019	14.67	15.73	14.67	15.61	1,196,775	+0.84(+5.72%)
Jul 11, 2019	14.60	14.86	14.30	14.77	1,127,382	-0.11(-0.75%)
Jul 10, 2019	15.35	15.37	14.86	14.88	412,946	-0.34(-2.21%)
Jul 09, 2019	15.17	15.26	15.03	15.22	381,097	-0.16(-1.01%)
Jul 08, 2019	15.40	15.61	15.32	15.37	587,535	-0.17(-1.11%)
Jul 05, 2019	15.57	15.73	15.35	15.54	829,322	-0.10(-0.66%)
Jul 03, 2019	15.50	15.65	15.48	15.65	393,783	+0.18(+1.17%)
Jul 02, 2019	15.72	15.81	15.32	15.47	645,159	-0.28(-1.81%)
Jul 01, 2019	16.13	16.19	15.62	15.75	761,180	+0.03(+0.16%)
Jun 28, 2019	15.51	16.10	15.51	15.73	2,440,759	+0.22(+1.39%)
Jun 27, 2019	15.23	15.64	15.23	15.51	1,145,149	+0.36(+2.39%)
Jun 26, 2019	14.85	15.26	14.85	15.15	1,377,087	+0.39(+2.63%)
Jun 25, 2019	14.94	15.09	14.71	14.76	1,722,007	-0.22(-1.44%)
Jun 24, 2019	15.60	15.67	14.96	14.98	805,808	-0.58(-3.71%)
Jun 21, 2019	15.64	15.86	15.47	15.55	1,260,221	-0.11(-0.72%)
Jun 20, 2019	15.64	15.75	15.47	15.67	893,240	+0.23(+1.51%)
Jun 19, 2019	15.40	15.61	15.29	15.43	1,018,847	+0.01(+0.06%)
Jun 18, 2019	14.97	15.57	14.85	15.42	1,589,265	+0.24(+1.59%)
Jun 17, 2019	15.66	15.66	15.14	15.18	730,937	-0.43(-2.76%)
Jun 14, 2019	15.83	15.88	15.48	15.61	529,606	-0.28(-1.74%)
Jun 13, 2019	15.72	15.92	15.54	15.89	796,430	+0.24(+1.54%)
Jun 12, 2019	15.38	15.65	15.30	15.65	656,215	+0.21(+1.39%)
Jun 11, 2019	15.36	15.66	15.32	15.43	942,833	+0.26(+1.70%)
Jun 10, 2019	14.92	15.32	14.92	15.18	1,949,725	+0.34(+2.32%)
Jun 07, 2019	14.87	14.99	14.76	14.83	515,065	+0.05(+0.35%)
Jun 06, 2019	14.93	15.15	14.48	14.78	1,305,149	-0.13(-0.86%)
Jun 05, 2019	15.38	15.51	14.87	14.91	1,423,032	-0.34(-2.25%)
Jun 04, 2019	14.65	15.30	14.54	15.25	1,489,346	+0.85(+5.91%)
Jun 03, 2019	14.44	14.93	14.33	14.40	2,171,449	-0.03(-0.24%)
May 31, 2019	14.55	14.68	14.38	14.44	919,576	-0.33(-2.21%)
May 30, 2019	14.96	15.14	14.65	14.76	615,976	-0.16(-1.09%)
May 29, 2019	15.06	15.18	14.80	14.93	1,721,840	-0.24(-1.59%)
May 28, 2019	15.42	15.44	15.03	15.17	1,621,981	-0.28(-1.84%)
May 24, 2019	15.75	15.75	15.30	15.45	600,249	-0.13(-0.83%)
May 23, 2019	15.69	15.86	15.52	15.58	710,730	-0.34(-2.11%)
May 22, 2019	16.23	16.32	15.81	15.91	699,114	-0.41(-2.53%)
May 21, 2019	16.15	16.59	16.09	16.33	1,227,890	+0.28(+1.77%)
May 20, 2019	16.11	16.29	16.03	16.04	1,587,503	-0.27(-1.63%)
May 17, 2019	16.53	16.65	16.26	16.31	826,361	-0.44(-2.62%)
May 16, 2019	16.58	16.91	16.57	16.75	841,021	+0.19(+1.14%)
May 15, 2019	16.51	16.74	16.33	16.56	615,652	+0.06(+0.36%)
May 14, 2019	16.33	16.70	16.28	16.50	949,238	+0.28(+1.75%)
May 13, 2019	16.67	16.67	16.18	16.22	490,971	-0.75(-4.41%)
May 10, 2019	16.93	17.19	16.84	16.96	822,288	-0.14(-0.80%)
May 09, 2019	16.77	17.12	16.58	17.10	991,396	+0.18(+1.07%)
May 08, 2019	17.17	17.25	16.90	16.92	783,085	-0.27(-1.55%)
May 07, 2019	17.29	17.50	17.11	17.19	755,511	-0.36(-2.06%)
May 06, 2019	17.47	17.86	17.41	17.55	960,592	-0.31(-1.73%)
May 03, 2019	17.25	17.89	17.23	17.86	1,215,395	+0.53(+3.07%)
May 02, 2019	16.95	17.69	16.81	17.32	1,407,834	-0.10(-0.59%)

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.