Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	15.97	16.09	15.72	15.88	2,518,445	+0.34(+2.18%)
Jul 30, 2019	15.39	15.59	15.38	15.54	1,401,799	+0.08(+0.54%)
Jul 29, 2019	15.39	15.49	15.36	15.46	1,197,578	+0.08(+0.50%)
Jul 26, 2019	15.33	15.44	15.32	15.38	1,051,748	+0.04(+0.23%)
Jul 25, 2019	15.45	15.52	15.34	15.34	1,134,773	-0.13(-0.84%)
Jul 24, 2019	15.51	15.56	15.34	15.47	1,215,427	+0.02(+0.12%)
Jul 23, 2019	15.57	15.64	15.43	15.46	1,630,552	-0.11(-0.69%)
Jul 22, 2019	15.60	15.65	15.50	15.56	901,628	+0.00(+0.00%)
Jul 19, 2019	15.71	15.82	15.56	15.56	1,305,380	-0.18(-1.17%)
Jul 18, 2019	15.54	15.77	15.41	15.75	1,634,257	+0.23(+1.45%)
Jul 17, 2019	15.42	15.54	15.34	15.52	2,099,792	+0.15(+1.00%)
Jul 16, 2019	15.30	15.40	15.27	15.37	1,267,469	+0.00(+0.00%)
Jul 15, 2019	15.49	15.56	15.33	15.37	707,470	-0.09(-0.58%)
Jul 12, 2019	15.62	15.66	15.43	15.46	913,311	-0.08(-0.50%)
Jul 11, 2019	15.49	15.55	15.37	15.53	893,541	+0.01(+0.08%)
Jul 10, 2019	15.56	15.60	15.48	15.52	831,324	+0.00(+0.00%)
Jul 09, 2019	15.41	15.53	15.35	15.52	1,509,046	+0.07(+0.46%)
Jul 08, 2019	15.56	15.56	15.37	15.45	1,412,558	-0.17(-1.06%)
Jul 05, 2019	15.47	15.65	15.38	15.62	974,277	+0.04(+0.27%)
Jul 03, 2019	15.41	15.59	15.37	15.57	1,364,494	+0.25(+1.63%)
Jul 02, 2019	15.24	15.41	15.21	15.33	1,890,003	+0.13(+0.86%)
Jul 01, 2019	15.32	15.40	14.99	15.19	2,686,559	-0.12(-0.81%)
Jun 28, 2019	15.05	15.32	15.05	15.32	2,648,149	+0.25(+1.65%)
Jun 27, 2019	15.19	15.20	15.01	15.07	1,247,387	+0.02(+0.12%)
Jun 26, 2019	15.28	15.28	15.04	15.05	2,073,551	-0.17(-1.13%)
Jun 25, 2019	15.30	15.36	15.15	15.22	1,642,718	-0.09(-0.58%)
Jun 24, 2019	15.54	15.54	15.31	15.31	1,154,190	-0.20(-1.30%)
Jun 21, 2019	15.49	15.53	15.38	15.52	2,002,111	-0.04(-0.23%)
Jun 20, 2019	15.50	15.57	15.34	15.55	1,709,296	+0.13(+0.85%)
Jun 19, 2019	15.28	15.48	15.26	15.42	1,072,264	+0.12(+0.78%)
Jun 18, 2019	15.39	15.40	15.24	15.30	1,244,342	+0.01(+0.08%)
Jun 17, 2019	15.39	15.39	15.26	15.29	1,366,852	-0.07(-0.43%)
Jun 14, 2019	15.19	15.38	15.15	15.36	2,236,039	+0.11(+0.70%)
Jun 13, 2019	15.22	15.28	15.00	15.25	2,735,166	+0.04(+0.27%)
Jun 12, 2019	14.93	15.21	14.87	15.21	1,812,138	+0.30(+2.00%)
Jun 11, 2019	15.24	15.26	14.85	14.91	2,781,613	-0.29(-1.94%)
Jun 10, 2019	15.14	15.26	15.01	15.20	4,171,403	+0.06(+0.43%)
Jun 07, 2019	15.18	15.40	15.14	15.14	7,742,827	+0.02(+0.12%)
Jun 06, 2019	15.06	15.19	15.04	15.12	3,089,282	+0.08(+0.51%)
Jun 05, 2019	14.97	15.10	14.96	15.04	2,477,475	+0.08(+0.51%)
Jun 04, 2019	14.80	14.98	14.67	14.97	2,213,903	+0.21(+1.40%)
Jun 03, 2019	14.61	14.83	14.54	14.76	4,699,431	+0.22(+1.54%)
May 31, 2019	14.43	14.61	14.35	14.54	3,722,268	+0.08(+0.53%)
May 30, 2019	14.58	14.67	14.38	14.46	1,288,497	-0.14(-0.97%)
May 29, 2019	14.94	14.94	14.60	14.60	1,439,486	-0.28(-1.86%)
May 28, 2019	15.01	15.02	14.87	14.88	2,866,599	-0.10(-0.67%)
May 24, 2019	14.93	15.03	14.91	14.98	1,118,293	+0.05(+0.36%)
May 23, 2019	14.93	15.00	14.85	14.93	954,442	-0.02(-0.16%)
May 22, 2019	15.00	15.01	14.89	14.95	1,701,831	-0.04(-0.24%)
May 21, 2019	14.92	15.02	14.90	14.98	2,469,812	+0.13(+0.87%)
May 20, 2019	14.83	14.90	14.76	14.86	2,031,670	+0.03(+0.20%)
May 17, 2019	14.84	14.89	14.80	14.83	1,516,750	-0.11(-0.71%)
May 16, 2019	14.90	15.02	14.88	14.93	1,513,527	+0.01(+0.04%)
May 15, 2019	14.89	15.04	14.86	14.93	1,656,695	+0.04(+0.24%)
May 14, 2019	15.07	15.12	14.88	14.89	1,303,425	-0.18(-1.17%)
May 13, 2019	15.08	15.10	14.98	15.07	1,116,636	-0.09(-0.62%)
May 10, 2019	15.10	15.23	14.99	15.16	2,074,793	+0.05(+0.35%)
May 09, 2019	15.19	15.26	14.89	15.11	1,427,273	-0.12(-0.81%)
May 08, 2019	15.28	15.30	15.18	15.23	1,877,989	-0.05(-0.35%)
May 07, 2019	15.47	15.53	15.17	15.29	1,809,638	-0.19(-1.26%)
May 06, 2019	15.60	15.69	15.47	15.48	1,440,240	-0.14(-0.91%)
May 03, 2019	15.34	15.66	15.32	15.62	2,394,305	+0.35(+2.28%)
May 02, 2019	15.13	15.50	15.05	15.27	2,317,303	+0.28(+1.89%)

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.