Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	18.88	18.92	18.61	18.70	4,345,373	-0.15(-0.80%)
Jul 30, 2019	18.89	18.90	18.83	18.85	1,406,337	-0.17(-0.88%)
Jul 29, 2019	19.04	19.04	19.00	19.02	1,046,600	+0.09(+0.48%)
Jul 26, 2019	18.97	18.99	18.93	18.93	822,278	-0.04(-0.22%)
Jul 25, 2019	19.08	19.09	18.95	18.97	1,839,000	-0.07(-0.35%)
Jul 24, 2019	19.01	19.04	19.00	19.04	1,800,628	+0.01(+0.04%)
Jul 23, 2019	19.01	19.05	18.97	19.03	2,041,567	+0.08(+0.40%)
Jul 22, 2019	19.00	19.03	18.94	18.95	1,280,935	-0.03(-0.18%)
Jul 19, 2019	19.05	19.07	18.97	18.99	1,913,657	+0.03(+0.18%)
Jul 18, 2019	18.86	18.97	18.82	18.95	2,736,814	+0.10(+0.53%)
Jul 17, 2019	18.85	18.91	18.83	18.85	2,246,683	+0.08(+0.44%)
Jul 16, 2019	18.86	18.89	18.77	18.77	2,010,597	-0.13(-0.66%)
Jul 15, 2019	18.97	18.97	18.86	18.90	1,161,074	+0.03(+0.13%)
Jul 12, 2019	18.85	18.88	18.81	18.87	1,389,713	+0.03(+0.18%)
Jul 11, 2019	18.86	18.92	18.78	18.84	1,543,498	+0.06(+0.31%)
Jul 10, 2019	18.82	18.85	18.76	18.78	2,583,046	+0.08(+0.40%)
Jul 09, 2019	18.70	18.73	18.67	18.70	1,412,738	-0.07(-0.36%)
Jul 08, 2019	18.81	18.82	18.77	18.77	2,116,209	-0.24(-1.27%)
Jul 05, 2019	18.94	19.02	18.87	19.01	2,227,927	+0.01(+0.04%)
Jul 03, 2019	18.98	19.02	18.95	19.00	1,801,152	+0.23(+1.25%)
Jul 02, 2019	18.78	18.78	18.74	18.77	2,144,212	-0.01(-0.04%)
Jul 01, 2019	18.83	18.84	18.72	18.78	2,308,635	-0.03(-0.18%)
Jun 28, 2019	18.83	18.85	18.78	18.81	2,371,104	-0.04(-0.22%)
Jun 27, 2019	18.82	18.86	18.81	18.85	3,147,711	+0.13(+0.67%)
Jun 26, 2019	18.79	18.79	18.71	18.73	2,038,122	+0.08(+0.40%)
Jun 25, 2019	18.76	18.84	18.63	18.65	3,564,948	-0.07(-0.36%)
Jun 24, 2019	18.70	18.74	18.70	18.72	1,342,218	+0.13(+0.72%)
Jun 21, 2019	18.60	18.65	18.58	18.59	2,821,601	-0.11(-0.58%)
Jun 20, 2019	18.71	18.73	18.63	18.70	2,399,292	+0.21(+1.13%)
Jun 19, 2019	18.46	18.56	18.43	18.49	2,410,444	+0.12(+0.64%)
Jun 18, 2019	18.25	18.39	18.25	18.37	3,423,421	+0.28(+1.52%)
Jun 17, 2019	18.13	18.14	18.07	18.09	1,510,073	-0.07(-0.40%)
Jun 14, 2019	18.18	18.18	18.11	18.17	904,168	-0.12(-0.67%)
Jun 13, 2019	18.32	18.34	18.24	18.29	2,032,062	+0.01(+0.04%)
Jun 12, 2019	18.35	18.38	18.27	18.28	1,857,904	-0.19(-1.02%)
Jun 11, 2019	18.50	18.53	18.42	18.47	2,435,240	+0.19(+1.03%)
Jun 10, 2019	18.31	18.35	18.27	18.28	3,671,824	+0.00(+0.00%)
Jun 07, 2019	18.16	18.34	18.16	18.28	2,322,647	+0.21(+1.18%)
Jun 06, 2019	18.00	18.12	17.98	18.07	1,591,735	+0.11(+0.64%)
Jun 05, 2019	18.02	18.06	17.91	17.95	1,252,370	-0.07(-0.41%)
Jun 04, 2019	17.94	18.05	17.91	18.03	2,457,115	+0.27(+1.52%)
Jun 03, 2019	17.77	17.81	17.71	17.76	2,732,717	-0.07(-0.41%)
May 31, 2019	17.80	17.85	17.75	17.83	3,217,769	-0.01(-0.05%)
May 30, 2019	17.82	17.84	17.77	17.84	1,878,778	+0.03(+0.18%)
May 29, 2019	17.82	17.86	17.75	17.81	1,720,557	-0.10(-0.55%)
May 28, 2019	18.00	18.06	17.91	17.91	1,762,268	-0.11(-0.64%)
May 24, 2019	18.00	18.08	17.95	18.02	862,847	+0.09(+0.50%)
May 23, 2019	17.93	17.97	17.87	17.93	1,860,379	-0.11(-0.63%)
May 22, 2019	18.04	18.09	18.02	18.04	2,473,310	-0.01(-0.05%)
May 21, 2019	18.00	18.07	17.95	18.05	3,110,030	+0.16(+0.87%)
May 20, 2019	17.91	17.98	17.86	17.90	4,274,711	+0.38(+2.15%)
May 17, 2019	17.47	17.60	17.47	17.52	1,705,401	-0.14(-0.79%)
May 16, 2019	17.64	17.74	17.62	17.66	1,895,098	+0.15(+0.84%)
May 15, 2019	17.37	17.52	17.35	17.51	3,060,941	+0.13(+0.75%)
May 14, 2019	17.36	17.46	17.36	17.38	2,284,151	-0.02(-0.09%)
May 13, 2019	17.51	17.53	17.37	17.40	5,149,976	-0.36(-2.03%)
May 10, 2019	17.68	17.79	17.56	17.76	3,712,886	+0.21(+1.21%)
May 09, 2019	17.44	17.59	17.39	17.55	4,548,664	+0.04(+0.23%)
May 08, 2019	17.53	17.59	17.50	17.50	5,427,197	+0.00(+0.00%)
May 07, 2019	17.59	17.60	17.44	17.50	4,920,781	-0.18(-1.02%)
May 06, 2019	17.50	17.68	17.50	17.68	4,261,498	-0.17(-0.96%)
May 03, 2019	17.74	17.86	17.73	17.86	2,806,517	+0.14(+0.79%)
May 02, 2019	17.75	17.77	17.67	17.72	2,159,818	-0.02(-0.14%)

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.