Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	18.96	19.17	18.78	18.95	5,565,703	-0.02(-0.13%)
Jul 30, 2019	18.98	19.11	18.89	18.98	2,690,956	-0.17(-0.86%)
Jul 29, 2019	19.12	19.21	18.93	19.14	3,947,452	+0.07(+0.35%)
Jul 26, 2019	19.08	19.12	18.94	19.08	2,923,200	+0.04(+0.22%)
Jul 25, 2019	18.81	19.10	18.81	19.03	4,974,236	+0.21(+1.10%)
Jul 24, 2019	18.65	19.02	18.47	18.83	3,927,846	+0.27(+1.47%)
Jul 23, 2019	18.19	18.64	18.02	18.55	9,008,715	-0.28(-1.49%)
Jul 22, 2019	18.88	19.08	18.84	18.84	5,333,490	-0.02(-0.09%)
Jul 19, 2019	18.88	19.01	18.78	18.85	3,797,136	-0.02(-0.13%)
Jul 18, 2019	19.03	19.04	18.52	18.88	4,902,234	-0.21(-1.13%)
Jul 17, 2019	19.53	19.54	19.00	19.09	3,576,550	-0.50(-2.53%)
Jul 16, 2019	19.60	19.74	19.52	19.59	3,574,718	-0.02(-0.08%)
Jul 15, 2019	19.60	19.65	19.47	19.60	2,344,935	-0.05(-0.25%)
Jul 12, 2019	19.24	19.66	19.20	19.65	2,914,129	+0.45(+2.32%)
Jul 11, 2019	19.23	19.29	18.99	19.21	3,631,941	-0.04(-0.22%)
Jul 10, 2019	19.31	19.41	19.17	19.25	3,948,515	+0.11(+0.56%)
Jul 09, 2019	19.21	19.31	19.05	19.14	3,341,415	-0.14(-0.73%)
Jul 08, 2019	19.27	19.43	19.17	19.28	4,096,218	-0.03(-0.17%)
Jul 05, 2019	19.12	19.33	19.02	19.31	4,721,990	+0.17(+0.86%)
Jul 03, 2019	19.18	19.25	18.95	19.15	2,159,201	-0.03(-0.17%)
Jul 02, 2019	18.61	19.19	18.61	19.18	7,313,481	+0.55(+2.97%)
Jul 01, 2019	18.87	18.98	18.50	18.63	5,287,533	-0.05(-0.27%)
Jun 28, 2019	18.29	18.72	18.29	18.68	8,506,186	+0.44(+2.40%)
Jun 27, 2019	18.36	18.42	18.22	18.24	3,253,582	-0.07(-0.41%)
Jun 26, 2019	18.50	18.57	18.29	18.31	3,410,623	-0.18(-0.98%)
Jun 25, 2019	18.66	18.71	18.47	18.50	3,325,859	-0.19(-1.02%)
Jun 24, 2019	18.57	18.69	18.40	18.69	2,192,518	+0.12(+0.67%)
Jun 21, 2019	18.61	18.84	18.47	18.56	9,482,924	-0.02(-0.13%)
Jun 20, 2019	18.74	18.74	18.29	18.59	3,530,632	+0.02(+0.13%)
Jun 19, 2019	18.47	18.79	18.45	18.56	3,468,640	+0.19(+1.04%)
Jun 18, 2019	18.31	18.59	18.23	18.37	3,803,081	+0.21(+1.14%)
Jun 17, 2019	18.22	18.29	18.10	18.17	2,744,590	-0.08(-0.45%)
Jun 14, 2019	18.34	18.41	18.22	18.25	2,373,875	-0.17(-0.90%)
Jun 13, 2019	18.19	18.41	18.12	18.41	2,261,377	+0.33(+1.83%)
Jun 12, 2019	18.02	18.13	17.90	18.08	5,182,205	+0.21(+1.16%)
Jun 11, 2019	17.75	17.90	17.64	17.88	3,400,335	+0.25(+1.41%)
Jun 10, 2019	18.19	18.27	17.50	17.63	5,343,283	-0.52(-2.87%)
Jun 07, 2019	18.17	18.41	18.14	18.15	3,011,005	+0.07(+0.41%)
Jun 06, 2019	18.02	18.17	17.88	18.07	3,070,078	+0.14(+0.78%)
Jun 05, 2019	18.00	18.05	17.83	17.93	3,062,401	+0.04(+0.23%)
Jun 04, 2019	17.98	18.07	17.75	17.89	3,917,205	+0.14(+0.79%)
Jun 03, 2019	17.57	17.80	17.49	17.75	3,429,008	+0.21(+1.18%)
May 31, 2019	17.48	17.72	17.40	17.55	4,840,998	-0.08(-0.45%)
May 30, 2019	17.78	17.90	17.56	17.62	3,054,895	-0.12(-0.69%)
May 29, 2019	17.89	17.93	17.71	17.75	2,483,106	-0.22(-1.23%)
May 28, 2019	18.07	18.20	17.94	17.97	4,210,079	-0.11(-0.59%)
May 24, 2019	18.32	18.33	18.04	18.07	1,745,377	-0.12(-0.67%)
May 23, 2019	18.29	18.29	17.84	18.20	3,233,898	-0.29(-1.59%)
May 22, 2019	18.49	18.54	18.38	18.49	2,708,838	-0.02(-0.09%)
May 21, 2019	18.31	18.56	18.28	18.51	3,002,336	+0.34(+1.85%)
May 20, 2019	18.29	18.40	18.11	18.17	2,325,797	-0.25(-1.38%)
May 17, 2019	18.20	18.63	18.10	18.43	2,936,475	+0.05(+0.27%)
May 16, 2019	18.46	18.61	18.34	18.38	2,044,509	-0.09(-0.49%)
May 15, 2019	18.25	18.54	18.14	18.47	2,771,345	+0.16(+0.85%)
May 14, 2019	18.34	18.45	18.29	18.31	2,401,162	+0.03(+0.18%)
May 13, 2019	18.54	18.64	18.25	18.28	3,031,483	-0.60(-3.16%)
May 10, 2019	18.73	18.90	18.48	18.88	3,450,526	+0.11(+0.61%)
May 09, 2019	18.87	18.97	18.70	18.76	5,108,866	-0.29(-1.54%)
May 08, 2019	18.66	19.07	18.56	19.06	3,994,406	+0.43(+2.28%)
May 07, 2019	18.83	18.92	18.39	18.63	4,416,004	-0.42(-2.19%)
May 06, 2019	18.63	19.07	18.61	19.05	2,546,199	+0.16(+0.87%)
May 03, 2019	18.96	19.19	18.82	18.88	4,020,825	+0.18(+0.96%)
May 02, 2019	18.94	18.94	18.47	18.70	4,015,874	-0.17(-0.91%)

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.