Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	18.50	18.81	18.50	18.65	7,413	+0.21(+1.16%)
Jul 30, 2019	18.50	18.62	18.44	18.44	29,178	-0.12(-0.66%)
Jul 29, 2019	18.74	18.74	18.56	18.56	19,177	-0.18(-0.98%)
Jul 26, 2019	18.80	18.96	18.68	18.74	15,601	-0.15(-0.81%)
Jul 25, 2019	19.02	19.02	18.86	18.90	16,719	-0.03(-0.16%)
Jul 24, 2019	18.99	19.02	18.93	18.93	15,813	-0.18(-0.96%)
Jul 23, 2019	19.02	19.26	18.97	19.11	16,093	+0.12(+0.64%)
Jul 22, 2019	19.02	19.14	18.80	18.99	28,497	-0.03(-0.16%)
Jul 19, 2019	19.08	19.16	19.02	19.02	18,348	+0.00(+0.00%)
Jul 18, 2019	19.14	19.17	18.99	19.02	12,899	-0.12(-0.64%)
Jul 17, 2019	19.29	19.38	19.08	19.14	15,508	-0.18(-0.95%)
Jul 16, 2019	19.48	19.75	19.32	19.32	15,911	-0.24(-1.25%)
Jul 15, 2019	20.00	20.00	19.57	19.57	34,932	-0.58(-2.88%)
Jul 12, 2019	20.18	20.18	19.97	20.15	8,372	-0.03(-0.15%)
Jul 11, 2019	20.03	20.27	20.03	20.18	4,068	-0.03(-0.15%)
Jul 10, 2019	20.27	20.33	19.93	20.21	7,291	+0.03(+0.15%)
Jul 09, 2019	19.97	20.49	19.97	20.18	2,539	+0.00(+0.00%)
Jul 08, 2019	20.24	20.44	19.87	20.18	14,424	-0.09(-0.45%)
Jul 05, 2019	20.21	20.64	19.90	20.27	21,422	-0.43(-2.08%)
Jul 03, 2019	20.39	20.88	20.39	20.70	22,502	+0.40(+1.97%)
Jul 02, 2019	20.09	20.30	19.93	20.30	24,017	+0.49(+2.47%)
Jul 01, 2019	20.09	20.42	19.81	19.81	11,806	-0.37(-1.82%)
Jun 28, 2019	19.84	20.37	19.84	20.18	12,624	+0.40(+2.01%)
Jun 27, 2019	20.03	20.03	19.72	19.78	35,727	-0.37(-1.85%)
Jun 26, 2019	20.21	20.48	20.09	20.15	24,057	-0.27(-1.32%)
Jun 25, 2019	20.72	21.18	20.24	20.42	12,974	-0.45(-2.15%)
Jun 24, 2019	21.26	21.26	20.87	20.87	12,957	-0.39(-1.83%)
Jun 21, 2019	21.26	21.60	21.23	21.26	6,444	+0.03(+0.14%)
Jun 20, 2019	21.14	21.56	21.14	21.23	13,020	+0.18(+0.85%)
Jun 19, 2019	20.93	21.44	20.93	21.05	15,004	+0.09(+0.43%)
Jun 18, 2019	21.02	21.17	20.96	20.96	24,426	-0.24(-1.13%)
Jun 17, 2019	21.23	21.32	21.20	21.20	11,204	-0.36(-1.67%)
Jun 14, 2019	21.53	22.16	21.08	21.56	73,729	-0.27(-1.23%)
Jun 13, 2019	21.80	21.95	21.80	21.83	6,110	-0.06(-0.27%)
Jun 12, 2019	21.89	22.07	21.80	21.89	8,002	+0.27(+1.25%)
Jun 11, 2019	21.71	21.86	21.62	21.62	21,046	-0.30(-1.37%)
Jun 10, 2019	22.01	22.82	21.50	21.92	14,978	-0.90(-3.94%)
Jun 07, 2019	22.43	22.92	22.34	22.82	4,274	+0.15(+0.66%)
Jun 06, 2019	22.85	23.02	22.51	22.67	1,463	+0.09(+0.40%)
Jun 05, 2019	22.58	22.58	22.46	22.58	1,279	+0.00(+0.00%)
Jun 04, 2019	22.31	22.88	22.31	22.58	1,742	+0.12(+0.53%)
Jun 03, 2019	22.43	22.61	22.19	22.46	3,768	-0.24(-1.06%)
May 31, 2019	22.94	23.10	22.49	22.70	4,474	-0.15(-0.64%)
May 30, 2019	22.55	22.94	22.49	22.85	11,197	+0.42(+1.86%)
May 29, 2019	22.43	22.46	22.16	22.43	7,371	+0.69(+3.17%)
May 28, 2019	22.10	22.13	21.47	21.74	13,885	-0.36(-1.63%)
May 24, 2019	22.04	22.34	21.89	22.10	5,943	+0.03(+0.14%)
May 23, 2019	21.71	22.79	21.71	22.07	4,980	+0.57(+2.65%)
May 22, 2019	21.14	21.59	21.14	21.50	9,798	+0.49(+2.35%)
May 21, 2019	21.41	21.47	20.96	21.01	23,671	-0.70(-3.24%)
May 20, 2019	21.29	21.89	21.29	21.71	6,320	+0.27(+1.26%)
May 17, 2019	21.71	21.77	21.26	21.44	19,467	-0.53(-2.42%)
May 16, 2019	22.16	22.21	21.92	21.97	13,968	-0.67(-2.95%)
May 15, 2019	22.85	22.85	22.55	22.64	6,203	-0.21(-0.92%)
May 14, 2019	22.43	22.97	22.43	22.85	4,611	+0.66(+2.97%)
May 13, 2019	22.58	22.76	22.04	22.19	21,749	-0.81(-3.52%)
May 10, 2019	23.18	23.27	23.00	23.00	15,827	-0.48(-2.04%)
May 09, 2019	23.27	23.54	23.21	23.48	4,808	+0.21(+0.90%)
May 08, 2019	23.15	23.33	23.06	23.27	12,682	-0.18(-0.77%)
May 07, 2019	23.51	23.51	23.39	23.45	4,763	-0.36(-1.51%)
May 06, 2019	23.90	23.96	23.48	23.81	27,790	-0.15(-0.62%)
May 03, 2019	24.29	24.29	23.96	23.96	7,145	-0.36(-1.48%)
May 02, 2019	24.44	24.56	24.29	24.32	7,381	-0.21(-0.85%)

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.