Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	23.83	24.34	23.23	23.57	1,501,586	-0.27(-1.13%)
Jul 30, 2019	22.48	23.85	22.00	23.84	2,258,195	+0.26(+1.10%)
Jul 29, 2019	22.38	23.85	22.05	23.58	3,935,428	+1.57(+7.13%)
Jul 26, 2019	20.13	22.13	20.13	22.01	2,805,900	+2.26(+11.44%)
Jul 25, 2019	20.03	20.04	18.84	19.75	4,446,848	-0.38(-1.89%)
Jul 24, 2019	18.65	20.25	17.32	20.13	5,634,770	+2.56(+14.57%)
Jul 23, 2019	17.59	17.66	17.18	17.57	1,705,874	+0.00(+0.00%)
Jul 22, 2019	18.15	18.30	17.55	17.57	1,610,980	-0.51(-2.82%)
Jul 19, 2019	18.49	18.73	18.06	18.08	1,064,400	-0.50(-2.69%)
Jul 18, 2019	18.49	18.84	18.19	18.58	796,111	+0.04(+0.22%)
Jul 17, 2019	19.01	19.10	18.48	18.54	1,433,453	-0.53(-2.78%)
Jul 16, 2019	19.30	19.68	19.02	19.07	919,524	-0.36(-1.85%)
Jul 15, 2019	19.56	19.57	19.05	19.43	899,450	-0.05(-0.26%)
Jul 12, 2019	19.03	19.56	18.89	19.48	1,171,300	+0.35(+1.83%)
Jul 11, 2019	19.25	19.40	18.77	19.13	1,530,230	+0.13(+0.68%)
Jul 10, 2019	18.68	19.16	18.68	19.00	1,835,246	+0.45(+2.43%)
Jul 09, 2019	18.70	19.00	18.20	18.55	1,502,743	-0.44(-2.32%)
Jul 08, 2019	19.36	19.36	18.83	18.99	1,500,070	-0.36(-1.86%)
Jul 05, 2019	19.29	19.56	19.14	19.35	856,200	-0.04(-0.21%)
Jul 03, 2019	19.46	19.55	19.16	19.39	634,200	+0.10(+0.52%)
Jul 02, 2019	19.61	19.71	18.93	19.29	1,542,081	-0.31(-1.58%)
Jul 01, 2019	20.91	21.01	19.56	19.60	3,110,872	-1.06(-5.13%)
Jun 28, 2019	20.29	20.85	20.09	20.66	3,969,300	+0.35(+1.72%)
Jun 27, 2019	20.10	20.75	20.02	20.31	1,553,576	+0.29(+1.45%)
Jun 26, 2019	20.33	20.66	19.46	20.02	1,511,065	-0.39(-1.91%)
Jun 25, 2019	20.10	21.25	19.88	20.41	1,868,192	+0.29(+1.44%)
Jun 24, 2019	20.69	20.94	19.56	20.12	2,189,763	-0.53(-2.57%)
Jun 21, 2019	20.52	20.97	19.87	20.65	1,658,900	-0.17(-0.82%)
Jun 20, 2019	21.59	21.84	20.75	20.82	1,348,622	-0.41(-1.93%)
Jun 19, 2019	21.28	21.49	21.00	21.23	999,569	-0.03(-0.14%)
Jun 18, 2019	21.29	21.98	21.18	21.26	728,080	+0.07(+0.33%)
Jun 17, 2019	20.92	21.33	20.66	21.19	908,797	+0.20(+0.95%)
Jun 14, 2019	21.20	21.33	20.90	20.99	531,200	-0.20(-0.94%)
Jun 13, 2019	20.78	21.20	20.55	21.19	895,238	+0.54(+2.62%)
Jun 12, 2019	20.94	20.94	20.26	20.65	1,212,283	-0.30(-1.43%)
Jun 11, 2019	21.61	21.68	20.62	20.95	1,214,159	-0.53(-2.47%)
Jun 10, 2019	21.07	21.81	21.07	21.48	745,905	+0.49(+2.33%)
Jun 07, 2019	20.81	21.47	20.81	20.99	736,000	+0.29(+1.40%)
Jun 06, 2019	21.14	21.32	20.51	20.70	866,151	-0.38(-1.80%)
Jun 05, 2019	21.20	21.30	20.58	21.08	1,137,780	+0.01(+0.05%)
Jun 04, 2019	20.50	21.29	20.45	21.07	1,359,788	+0.90(+4.46%)
Jun 03, 2019	19.94	20.44	19.82	20.17	1,176,573	+0.21(+1.05%)
May 31, 2019	20.06	20.58	19.39	19.96	1,712,400	-0.48(-2.35%)
May 30, 2019	20.01	20.52	19.88	20.44	1,543,511	+0.47(+2.35%)
May 29, 2019	21.51	21.52	19.80	19.97	1,902,736	-1.91(-8.73%)
May 28, 2019	21.94	22.54	21.72	21.88	1,298,128	-0.12(-0.55%)
May 24, 2019	21.12	22.22	21.02	22.00	1,168,900	+0.66(+3.09%)
May 23, 2019	22.50	22.52	21.05	21.34	1,915,687	-1.52(-6.65%)
May 22, 2019	22.60	23.03	22.26	22.86	1,594,503	-0.01(-0.04%)
May 21, 2019	21.72	23.00	21.61	22.87	2,682,137	+1.42(+6.62%)
May 20, 2019	20.63	21.57	20.48	21.45	1,487,840	+0.61(+2.93%)
May 17, 2019	20.39	21.21	20.30	20.84	993,000	+0.16(+0.77%)
May 16, 2019	20.91	21.38	20.57	20.68	1,091,262	-0.21(-1.01%)
May 15, 2019	20.27	20.95	20.13	20.89	1,167,931	+0.43(+2.10%)
May 14, 2019	20.43	20.64	20.05	20.46	1,400,393	+0.03(+0.15%)
May 13, 2019	20.09	20.47	19.55	20.43	2,091,674	-0.16(-0.78%)
May 10, 2019	20.74	20.84	19.89	20.59	1,515,300	-0.37(-1.77%)
May 09, 2019	20.87	21.08	20.07	20.96	1,931,652	-0.14(-0.66%)
May 08, 2019	21.72	21.72	21.06	21.10	2,041,911	-0.62(-2.85%)
May 07, 2019	22.43	22.88	21.51	21.72	2,120,347	-1.02(-4.49%)
May 06, 2019	21.00	22.83	20.82	22.74	2,874,426	+1.34(+6.26%)
May 03, 2019	21.51	21.58	21.11	21.40	1,131,100	+0.23(+1.09%)
May 02, 2019	21.14	21.38	20.67	21.17	1,785,901	-0.14(-0.66%)

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.