Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	19.56	19.93	19.40	19.74	428,872	+0.18(+0.90%)
Jul 30, 2019	19.31	19.57	19.11	19.57	371,806	+0.26(+1.36%)
Jul 29, 2019	19.55	19.55	19.22	19.31	368,166	-0.16(-0.81%)
Jul 26, 2019	19.10	19.56	19.10	19.46	283,611	+0.37(+1.92%)
Jul 25, 2019	19.50	19.63	18.91	19.10	559,680	-0.41(-2.11%)
Jul 24, 2019	19.63	19.73	19.50	19.51	263,711	-0.13(-0.67%)
Jul 23, 2019	19.47	19.72	19.44	19.64	226,377	+0.08(+0.40%)
Jul 22, 2019	19.72	19.83	19.49	19.56	264,625	-0.22(-1.09%)
Jul 19, 2019	19.94	20.06	19.74	19.78	130,039	-0.18(-0.89%)
Jul 18, 2019	19.93	20.04	19.77	19.95	331,654	+0.02(+0.10%)
Jul 17, 2019	20.06	20.13	19.78	19.93	274,482	-0.21(-1.04%)
Jul 16, 2019	19.99	20.21	19.95	20.14	285,931	+0.21(+1.05%)
Jul 15, 2019	19.94	20.04	19.63	19.93	274,233	-0.02(-0.10%)
Jul 12, 2019	20.12	20.25	19.83	19.95	311,575	-0.14(-0.72%)
Jul 11, 2019	19.92	20.25	19.89	20.10	364,554	+0.22(+1.12%)
Jul 10, 2019	19.72	19.96	19.50	19.87	326,371	+0.19(+0.96%)
Jul 09, 2019	19.74	19.87	19.61	19.68	362,387	-0.09(-0.43%)
Jul 08, 2019	19.67	19.93	19.56	19.77	224,927	+0.00(+0.00%)
Jul 05, 2019	19.83	19.93	19.48	19.77	312,492	-0.06(-0.30%)
Jul 03, 2019	19.51	19.83	19.51	19.83	248,924	+0.31(+1.58%)
Jul 02, 2019	19.60	19.70	19.47	19.52	256,207	-0.05(-0.23%)
Jul 01, 2019	19.63	19.73	19.48	19.57	383,389	+0.12(+0.61%)
Jun 28, 2019	19.17	19.46	18.99	19.45	334,038	+0.42(+2.20%)
Jun 27, 2019	19.06	19.08	18.82	19.03	167,225	+0.09(+0.45%)
Jun 26, 2019	18.82	19.09	18.79	18.95	186,309	+0.09(+0.49%)
Jun 25, 2019	19.19	19.19	18.82	18.85	128,479	-0.31(-1.64%)
Jun 24, 2019	19.32	19.40	19.04	19.17	226,142	-0.16(-0.81%)
Jun 21, 2019	19.13	19.41	19.13	19.32	164,421	+0.09(+0.48%)
Jun 20, 2019	19.24	19.50	19.04	19.23	384,451	+0.12(+0.62%)
Jun 19, 2019	19.15	19.27	18.92	19.12	387,398	-0.09(-0.44%)
Jun 18, 2019	19.06	19.34	19.01	19.20	227,350	+0.24(+1.24%)
Jun 17, 2019	19.36	19.37	18.96	18.96	299,253	-0.38(-1.96%)
Jun 14, 2019	19.55	19.61	19.25	19.34	357,265	-0.18(-0.91%)
Jun 13, 2019	18.96	19.55	18.91	19.52	826,430	+0.63(+3.33%)
Jun 12, 2019	18.73	18.95	18.43	18.89	694,833	+0.52(+2.85%)
Jun 11, 2019	18.45	18.62	18.23	18.37	520,230	-0.14(-0.74%)
Jun 10, 2019	18.39	18.70	18.36	18.51	362,196	+0.18(+1.00%)
Jun 07, 2019	18.36	18.55	18.32	18.32	310,964	-0.09(-0.46%)
Jun 06, 2019	18.40	18.46	18.15	18.41	248,189	-0.01(-0.07%)
Jun 05, 2019	18.42	18.50	18.18	18.42	189,248	+0.02(+0.11%)
Jun 04, 2019	18.13	18.47	18.11	18.40	201,411	+0.44(+2.44%)
Jun 03, 2019	17.87	18.07	17.80	17.96	178,166	+0.17(+0.96%)
May 31, 2019	18.00	18.13	17.48	17.79	439,475	-0.39(-2.16%)
May 30, 2019	18.46	18.60	18.08	18.19	193,652	-0.18(-0.96%)
May 29, 2019	18.21	18.44	18.06	18.36	310,296	+0.05(+0.25%)
May 28, 2019	18.68	18.68	18.32	18.32	197,767	-0.37(-1.96%)
May 24, 2019	18.48	18.74	18.46	18.68	203,387	+0.20(+1.10%)
May 23, 2019	18.67	18.74	18.34	18.48	210,561	-0.27(-1.47%)
May 22, 2019	18.89	18.99	18.74	18.76	191,937	-0.25(-1.31%)
May 21, 2019	18.78	19.09	18.78	19.00	240,264	+0.20(+1.08%)
May 20, 2019	18.94	18.98	18.76	18.80	225,026	-0.17(-0.90%)
May 17, 2019	19.17	19.37	18.95	18.97	265,274	-0.23(-1.19%)
May 16, 2019	19.04	19.25	18.92	19.20	263,126	+0.25(+1.31%)
May 15, 2019	19.02	19.14	18.83	18.95	326,225	-0.20(-1.03%)
May 14, 2019	18.98	19.31	18.98	19.15	473,643	+0.27(+1.46%)
May 13, 2019	18.87	18.95	18.72	18.87	285,622	-0.33(-1.74%)
May 10, 2019	18.97	19.24	18.70	19.21	338,164	+0.24(+1.24%)
May 09, 2019	18.72	19.02	18.49	18.97	356,794	+0.12(+0.66%)
May 08, 2019	18.56	18.96	18.38	18.85	356,317	+0.29(+1.55%)
May 07, 2019	18.96	19.14	18.53	18.56	882,013	-0.60(-3.14%)
May 06, 2019	18.93	19.21	18.66	19.16	419,329	-0.02(-0.10%)
May 03, 2019	18.98	19.23	18.92	19.18	304,851	+0.20(+1.03%)
May 02, 2019	19.11	19.12	18.87	18.98	395,648	-0.03(-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.