Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	17.45	17.70	17.36	17.57	846,946	+0.11(+0.60%)
Jul 30, 2019	17.53	17.62	17.20	17.47	851,782	-0.12(-0.69%)
Jul 29, 2019	17.35	17.62	17.31	17.59	710,213	+0.22(+1.26%)
Jul 26, 2019	17.41	17.52	17.12	17.37	792,571	-0.04(-0.23%)
Jul 25, 2019	17.62	17.62	17.19	17.41	762,486	-0.21(-1.20%)
Jul 24, 2019	17.60	17.66	17.28	17.62	637,080	-0.02(-0.09%)
Jul 23, 2019	17.72	17.83	17.49	17.64	628,894	-0.16(-0.91%)
Jul 22, 2019	17.77	17.95	17.69	17.80	595,162	-0.02(-0.14%)
Jul 19, 2019	17.79	18.01	17.70	17.83	520,198	+0.02(+0.09%)
Jul 18, 2019	17.70	17.96	17.60	17.81	415,143	+0.11(+0.59%)
Jul 17, 2019	17.48	17.85	17.36	17.70	924,323	+0.18(+1.02%)
Jul 16, 2019	17.34	17.53	17.19	17.53	939,280	+0.11(+0.65%)
Jul 15, 2019	17.71	17.78	17.40	17.41	849,017	-0.29(-1.65%)
Jul 12, 2019	17.63	17.79	17.57	17.70	928,141	+0.10(+0.55%)
Jul 11, 2019	17.29	17.67	17.22	17.61	1,177,020	+0.28(+1.59%)
Jul 10, 2019	18.05	18.11	17.06	17.33	1,867,769	-0.81(-4.47%)
Jul 09, 2019	18.12	18.39	17.93	18.14	813,202	-0.03(-0.18%)
Jul 08, 2019	18.03	18.41	17.88	18.17	1,387,147	+0.09(+0.49%)
Jul 05, 2019	17.60	18.17	17.59	18.09	933,568	+0.49(+2.81%)
Jul 03, 2019	17.66	17.83	17.55	17.59	671,681	+0.03(+0.19%)
Jul 02, 2019	17.46	17.68	17.29	17.56	1,079,009	+0.06(+0.37%)
Jul 01, 2019	17.75	17.87	17.44	17.49	1,132,662	-0.16(-0.92%)
Jun 28, 2019	17.23	17.79	17.16	17.66	2,404,482	+0.46(+2.69%)
Jun 27, 2019	16.95	17.32	16.77	17.19	1,752,322	+0.20(+1.19%)
Jun 26, 2019	17.26	17.39	16.99	16.99	2,086,879	-0.03(-0.19%)
Jun 25, 2019	16.89	17.17	16.60	17.02	1,655,110	+0.11(+0.62%)
Jun 24, 2019	17.31	17.42	16.87	16.92	1,226,258	-0.46(-2.66%)
Jun 21, 2019	17.44	17.47	17.28	17.38	2,065,743	-0.02(-0.09%)
Jun 20, 2019	17.52	17.56	17.20	17.40	1,506,904	-0.14(-0.79%)
Jun 19, 2019	17.56	17.71	17.45	17.53	812,676	+0.06(+0.32%)
Jun 18, 2019	17.51	17.81	17.45	17.48	950,573	-0.04(-0.23%)
Jun 17, 2019	17.52	17.72	17.37	17.52	786,676	+0.00(+0.00%)
Jun 14, 2019	17.37	17.63	17.30	17.52	828,961	+0.15(+0.84%)
Jun 13, 2019	17.49	17.57	17.23	17.37	1,047,230	-0.14(-0.79%)
Jun 12, 2019	17.62	17.68	17.38	17.51	821,910	-0.13(-0.74%)
Jun 11, 2019	17.98	17.98	17.62	17.64	860,065	-0.22(-1.23%)
Jun 10, 2019	17.96	18.01	17.67	17.86	1,086,509	-0.03(-0.18%)
Jun 07, 2019	17.83	18.01	17.49	17.89	1,062,724	-0.10(-0.54%)
Jun 06, 2019	18.22	18.28	17.89	17.99	1,376,901	-0.19(-1.03%)
Jun 05, 2019	18.30	18.49	18.09	18.17	1,057,572	-0.12(-0.66%)
Jun 04, 2019	18.74	18.75	17.98	18.30	1,771,799	-0.32(-1.70%)
Jun 03, 2019	18.57	18.67	18.28	18.61	1,509,974	-0.05(-0.26%)
May 31, 2019	18.32	18.73	18.21	18.66	1,751,798	+0.41(+2.22%)
May 30, 2019	18.64	18.66	18.10	18.26	1,207,409	-0.35(-1.90%)
May 29, 2019	18.17	18.65	17.85	18.61	2,043,192	+0.34(+1.84%)
May 28, 2019	18.87	18.87	18.24	18.27	1,433,129	-0.63(-3.35%)
May 24, 2019	19.03	19.10	18.86	18.91	1,550,546	-0.04(-0.21%)
May 23, 2019	18.71	18.97	18.60	18.95	1,436,719	+0.20(+1.07%)
May 22, 2019	19.02	19.13	18.57	18.75	1,163,009	-0.28(-1.48%)
May 21, 2019	19.06	19.17	18.96	19.03	1,151,010	-0.03(-0.17%)
May 20, 2019	18.92	19.11	18.58	19.06	1,408,130	+0.17(+0.89%)
May 17, 2019	18.99	19.35	18.88	18.89	1,446,694	-0.20(-1.05%)
May 16, 2019	19.11	19.24	18.87	19.09	2,167,771	+0.10(+0.51%)
May 15, 2019	18.56	19.09	18.31	18.99	10,484,240	-0.50(-2.55%)
May 14, 2019	19.91	19.91	19.38	19.49	1,812,067	-0.44(-2.21%)
May 13, 2019	19.44	20.05	19.37	19.93	1,736,299	+0.42(+2.14%)
May 10, 2019	19.88	19.88	19.35	19.52	1,103,347	-0.34(-1.74%)
May 09, 2019	19.59	20.05	19.47	19.86	1,534,728	+0.32(+1.64%)
May 08, 2019	19.38	19.58	19.19	19.54	1,117,671	+0.20(+1.04%)
May 07, 2019	19.28	19.39	18.97	19.34	1,437,748	+0.01(+0.04%)
May 06, 2019	18.66	19.72	18.66	19.33	1,311,131	+0.69(+3.70%)
May 03, 2019	19.00	19.07	18.17	18.64	2,496,059	-0.61(-3.17%)
May 02, 2019	19.60	19.65	19.17	19.25	1,234,451	-0.29(-1.48%)

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.