Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	17.62	18.22	17.42	17.74	3,227,741	+0.00(+0.00%)
Jul 30, 2019	17.06	18.13	16.83	17.74	5,264,477	+0.39(+2.24%)
Jul 29, 2019	17.73	17.78	17.28	17.35	4,315,871	-0.41(-2.29%)
Jul 26, 2019	18.03	18.12	17.65	17.76	2,217,937	-0.36(-2.00%)
Jul 25, 2019	18.66	18.69	17.98	18.12	3,498,862	-0.66(-3.49%)
Jul 24, 2019	18.04	18.85	17.95	18.78	2,231,269	+0.64(+3.52%)
Jul 23, 2019	17.99	18.47	17.90	18.14	2,672,017	+0.36(+2.04%)
Jul 22, 2019	17.97	18.03	17.71	17.78	2,217,047	-0.12(-0.67%)
Jul 19, 2019	17.72	18.13	17.66	17.90	2,558,249	+0.26(+1.47%)
Jul 18, 2019	17.41	17.78	17.32	17.64	1,898,137	+0.12(+0.69%)
Jul 17, 2019	17.70	17.73	17.30	17.52	1,479,043	-0.18(-1.02%)
Jul 16, 2019	17.47	18.06	17.34	17.70	2,293,509	+0.23(+1.33%)
Jul 15, 2019	17.51	17.59	17.01	17.47	1,509,553	-0.09(-0.49%)
Jul 12, 2019	17.02	17.71	17.01	17.55	2,246,779	+0.63(+3.72%)
Jul 11, 2019	16.79	16.93	16.67	16.92	2,736,264	+0.10(+0.62%)
Jul 10, 2019	16.92	16.96	16.61	16.82	2,714,924	+0.12(+0.72%)
Jul 09, 2019	16.63	16.76	16.38	16.70	2,916,996	-0.04(-0.26%)
Jul 08, 2019	17.64	17.64	16.68	16.74	3,645,102	-0.94(-5.32%)
Jul 05, 2019	17.58	17.79	17.43	17.68	1,203,950	-0.07(-0.39%)
Jul 03, 2019	17.66	17.81	17.52	17.75	962,905	+0.11(+0.64%)
Jul 02, 2019	18.09	18.09	17.52	17.64	2,678,234	-0.47(-2.58%)
Jul 01, 2019	17.88	18.16	17.83	18.10	3,049,578	+0.46(+2.59%)
Jun 28, 2019	17.46	17.75	17.37	17.65	4,045,522	+0.26(+1.49%)
Jun 27, 2019	17.17	17.51	17.09	17.39	2,959,420	+0.22(+1.26%)
Jun 26, 2019	16.81	17.20	16.81	17.17	2,178,392	+0.38(+2.26%)
Jun 25, 2019	16.71	16.86	16.53	16.79	1,631,242	+0.09(+0.52%)
Jun 24, 2019	16.93	17.14	16.71	16.71	2,262,982	-0.24(-1.43%)
Jun 21, 2019	16.64	17.31	16.53	16.95	4,143,515	+0.28(+1.71%)
Jun 20, 2019	16.87	16.96	16.54	16.66	1,400,067	+0.19(+1.15%)
Jun 19, 2019	16.64	16.69	16.37	16.47	2,389,813	-0.03(-0.21%)
Jun 18, 2019	16.28	16.64	16.20	16.51	2,409,865	+0.45(+2.80%)
Jun 17, 2019	16.24	16.39	16.04	16.06	1,625,848	-0.37(-2.26%)
Jun 14, 2019	16.55	16.58	16.27	16.43	1,624,996	-0.27(-1.60%)
Jun 13, 2019	16.33	16.71	16.27	16.70	2,054,049	+0.47(+2.89%)
Jun 12, 2019	16.39	16.40	16.11	16.23	1,477,481	-0.22(-1.35%)
Jun 11, 2019	16.61	16.83	16.37	16.45	2,157,289	+0.22(+1.37%)
Jun 10, 2019	16.33	16.52	16.19	16.23	1,766,957	+0.13(+0.80%)
Jun 07, 2019	16.33	16.42	16.07	16.10	2,175,656	-0.15(-0.95%)
Jun 06, 2019	16.25	16.36	15.84	16.25	2,435,078	-0.05(-0.32%)
Jun 05, 2019	16.49	16.56	16.03	16.31	1,862,302	-0.16(-0.99%)
Jun 04, 2019	15.79	16.48	15.79	16.47	3,525,159	+0.99(+6.42%)
Jun 03, 2019	14.88	15.48	14.88	15.48	3,397,350	+0.61(+4.09%)
May 31, 2019	15.30	15.39	14.83	14.87	4,998,915	-0.74(-4.72%)
May 30, 2019	15.68	15.92	15.49	15.60	3,103,613	+0.03(+0.16%)
May 29, 2019	15.55	15.66	15.30	15.58	4,171,485	-0.28(-1.78%)
May 28, 2019	16.10	16.13	15.74	15.86	2,592,182	-0.23(-1.44%)
May 24, 2019	16.45	16.59	15.90	16.09	3,754,298	-0.14(-0.84%)
May 23, 2019	16.66	16.74	16.15	16.23	3,844,544	-0.80(-4.68%)
May 22, 2019	17.03	17.19	16.93	17.02	3,473,532	-0.12(-0.70%)
May 21, 2019	16.98	17.31	16.98	17.14	3,919,528	+0.33(+1.99%)
May 20, 2019	17.02	17.10	16.73	16.81	3,974,421	-0.49(-2.82%)
May 17, 2019	17.39	17.61	17.16	17.30	4,059,815	-0.21(-1.22%)
May 16, 2019	17.57	17.83	17.44	17.51	3,794,322	+0.09(+0.54%)
May 15, 2019	16.96	17.56	16.78	17.42	2,877,094	+0.13(+0.74%)
May 14, 2019	17.20	17.44	16.97	17.29	2,635,474	+0.41(+2.43%)
May 13, 2019	17.01	17.06	16.73	16.88	3,081,765	-0.68(-3.85%)
May 10, 2019	17.49	17.65	17.03	17.55	5,098,223	+0.48(+2.81%)
May 09, 2019	17.04	17.23	16.73	17.08	2,624,792	-0.21(-1.24%)
May 08, 2019	17.46	17.59	17.25	17.29	2,740,233	-0.26(-1.46%)
May 07, 2019	17.61	17.72	17.25	17.55	4,563,146	-0.36(-2.01%)
May 06, 2019	17.82	18.18	17.57	17.91	2,897,311	-0.56(-3.06%)
May 03, 2019	17.98	18.51	17.91	18.47	3,252,619	+0.56(+3.15%)
May 02, 2019	18.03	18.15	17.63	17.91	3,847,232	-0.20(-1.09%)

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.