Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	21.43	21.66	21.23	21.39	948,141	-0.04(-0.18%)
Jul 30, 2019	21.24	21.45	21.17	21.43	619,434	+0.17(+0.81%)
Jul 29, 2019	21.43	21.51	21.24	21.25	689,226	-0.11(-0.52%)
Jul 26, 2019	21.29	21.41	21.26	21.36	570,397	+0.11(+0.52%)
Jul 25, 2019	21.58	21.58	21.18	21.25	608,457	-0.31(-1.42%)
Jul 24, 2019	21.30	21.59	21.20	21.56	1,003,734	+0.28(+1.33%)
Jul 23, 2019	21.08	21.47	21.03	21.28	1,273,215	+0.26(+1.24%)
Jul 22, 2019	20.63	21.15	20.54	21.02	1,671,292	+0.37(+1.79%)
Jul 19, 2019	20.58	20.84	20.58	20.65	791,286	+0.02(+0.11%)
Jul 18, 2019	20.88	20.92	20.61	20.62	704,978	-0.25(-1.21%)
Jul 17, 2019	20.80	20.94	20.67	20.87	738,908	+0.13(+0.61%)
Jul 16, 2019	20.72	20.91	20.61	20.75	664,751	+0.00(+0.00%)
Jul 15, 2019	20.89	20.93	20.68	20.75	659,497	-0.16(-0.75%)
Jul 12, 2019	20.45	20.96	20.42	20.91	1,139,396	+0.46(+2.27%)
Jul 11, 2019	20.72	20.74	20.39	20.44	919,208	-0.22(-1.07%)
Jul 10, 2019	20.77	20.90	20.65	20.66	738,266	-0.09(-0.42%)
Jul 09, 2019	20.69	20.77	20.59	20.75	797,277	+0.03(+0.15%)
Jul 08, 2019	20.61	20.73	20.50	20.72	769,690	+0.02(+0.11%)
Jul 05, 2019	20.66	20.69	20.29	20.69	1,029,332	-0.15(-0.72%)
Jul 03, 2019	20.55	20.91	20.50	20.84	1,233,191	+0.37(+1.81%)
Jul 02, 2019	20.16	20.48	20.11	20.47	1,251,292	+0.26(+1.28%)
Jul 01, 2019	20.44	20.46	20.03	20.21	1,061,468	-0.08(-0.39%)
Jun 28, 2019	20.03	20.42	20.03	20.29	1,847,308	+0.24(+1.18%)
Jun 27, 2019	20.23	20.36	19.98	20.06	2,127,910	-0.10(-0.51%)
Jun 26, 2019	20.42	20.48	20.11	20.16	2,428,032	-0.20(-0.97%)
Jun 25, 2019	21.13	21.20	20.36	20.36	2,332,425	-0.76(-3.61%)
Jun 24, 2019	21.03	21.21	20.87	21.12	2,346,391	+0.27(+1.28%)
Jun 21, 2019	20.80	20.92	20.58	20.85	1,589,943	+0.01(+0.04%)
Jun 20, 2019	20.90	20.95	20.61	20.84	2,105,184	+0.06(+0.27%)
Jun 19, 2019	20.58	20.89	20.41	20.79	1,587,517	+0.23(+1.11%)
Jun 18, 2019	20.47	20.62	20.26	20.56	3,183,024	+0.20(+1.01%)
Jun 17, 2019	19.48	20.45	19.46	20.36	3,185,234	+0.92(+4.74%)
Jun 14, 2019	19.82	19.82	19.43	19.43	2,887,063	-0.35(-1.79%)
Jun 13, 2019	20.24	20.42	19.78	19.79	2,153,860	-0.38(-1.87%)
Jun 12, 2019	20.14	20.32	20.06	20.17	1,229,542	+0.07(+0.35%)
Jun 11, 2019	20.50	20.59	20.02	20.10	943,373	-0.39(-1.88%)
Jun 10, 2019	20.36	20.66	20.36	20.48	1,307,765	+0.16(+0.77%)
Jun 07, 2019	20.06	20.36	20.05	20.32	1,817,695	+0.39(+1.93%)
Jun 06, 2019	19.72	19.97	19.69	19.94	1,843,931	+0.56(+2.88%)
Jun 05, 2019	19.38	19.41	19.21	19.38	1,185,278	+0.12(+0.64%)
Jun 04, 2019	19.18	19.31	18.95	19.26	3,082,794	+0.16(+0.85%)
Jun 03, 2019	19.14	19.22	18.92	19.09	997,046	-0.02(-0.12%)
May 31, 2019	19.14	19.46	19.02	19.12	2,922,685	-0.17(-0.88%)
May 30, 2019	19.29	19.38	19.19	19.29	785,893	+0.07(+0.36%)
May 29, 2019	19.29	19.33	19.09	19.22	1,084,211	-0.13(-0.68%)
May 28, 2019	19.50	19.72	19.32	19.35	1,491,978	-0.11(-0.56%)
May 24, 2019	19.54	19.59	19.43	19.46	573,705	+0.02(+0.12%)
May 23, 2019	19.52	19.56	19.31	19.43	1,136,497	-0.16(-0.79%)
May 22, 2019	19.56	19.77	19.49	19.59	1,613,760	+0.03(+0.16%)
May 21, 2019	19.58	19.69	19.52	19.56	820,896	+0.05(+0.28%)
May 20, 2019	19.64	19.71	19.44	19.50	1,224,528	-0.27(-1.37%)
May 17, 2019	19.79	19.86	19.64	19.77	718,259	-0.06(-0.31%)
May 16, 2019	19.79	20.06	19.74	19.84	1,350,523	+0.07(+0.35%)
May 15, 2019	19.23	19.87	19.16	19.77	1,498,752	+0.47(+2.45%)
May 14, 2019	19.26	19.39	19.17	19.29	1,253,667	+0.10(+0.53%)
May 13, 2019	19.29	19.30	19.09	19.19	1,071,487	-0.22(-1.12%)
May 10, 2019	19.29	19.46	19.25	19.41	1,172,168	+0.03(+0.16%)
May 09, 2019	19.16	19.38	18.76	19.38	1,524,643	+0.22(+1.13%)
May 08, 2019	19.43	20.11	19.15	19.16	3,522,519	+0.55(+2.96%)
May 07, 2019	18.51	18.62	18.25	18.61	1,669,989	+0.02(+0.13%)
May 06, 2019	18.36	18.66	18.31	18.59	790,488	+0.05(+0.29%)
May 03, 2019	18.30	18.61	18.27	18.53	2,053,552	+0.35(+1.92%)
May 02, 2019	18.32	18.46	18.01	18.19	1,033,838	-0.10(-0.55%)

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.