Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	18.03	18.45	17.87	18.11	2,693,438	+0.13(+0.72%)
Jul 30, 2019	18.11	19.01	17.84	17.98	3,991,976	-0.28(-1.53%)
Jul 29, 2019	18.68	18.70	17.88	18.26	2,577,531	-0.42(-2.25%)
Jul 26, 2019	18.26	18.70	18.12	18.68	3,941,317	+0.35(+1.91%)
Jul 25, 2019	19.27	19.42	17.99	18.33	3,835,419	-0.54(-2.86%)
Jul 24, 2019	18.80	20.14	18.33	18.87	7,679,621	+0.00(+0.00%)
Jul 23, 2019	17.62	18.94	17.57	18.87	8,672,951	+1.24(+7.03%)
Jul 22, 2019	17.77	17.83	17.20	17.63	3,770,647	-0.14(-0.79%)
Jul 19, 2019	18.22	18.26	17.63	17.77	4,234,161	-0.67(-3.63%)
Jul 18, 2019	17.78	18.52	16.84	18.44	7,575,087	+0.01(+0.05%)
Jul 17, 2019	17.90	18.88	17.90	18.43	4,632,532	+0.32(+1.76%)
Jul 16, 2019	17.89	18.35	17.71	18.11	8,255,033	+0.43(+2.43%)
Jul 15, 2019	19.20	19.20	17.31	17.68	18,210,280	-1.70(-8.76%)
Jul 12, 2019	20.11	20.29	19.28	19.38	8,917,648	-1.05(-5.13%)
Jul 11, 2019	21.37	21.70	19.90	20.43	8,991,138	-0.95(-4.44%)
Jul 10, 2019	22.12	22.29	21.00	21.37	5,765,364	-0.49(-2.24%)
Jul 09, 2019	21.66	23.06	21.58	21.86	8,029,033	+0.16(+0.74%)
Jul 08, 2019	21.42	21.81	20.90	21.70	8,100,393	-0.06(-0.28%)
Jul 05, 2019	22.19	22.23	21.54	21.76	3,498,298	-0.58(-2.59%)
Jul 03, 2019	22.44	23.07	22.00	22.34	3,220,973	-0.03(-0.13%)
Jul 02, 2019	23.33	23.46	22.10	22.37	4,802,803	-0.95(-4.07%)
Jul 01, 2019	23.08	23.53	22.44	23.32	4,690,523	+0.43(+1.88%)
Jun 28, 2019	23.71	24.09	22.15	22.89	10,753,398	-1.03(-4.30%)
Jun 27, 2019	21.72	24.00	21.46	23.92	7,607,208	+2.23(+10.27%)
Jun 26, 2019	21.41	21.88	20.93	21.69	5,827,582	+0.12(+0.56%)
Jun 25, 2019	21.63	22.18	20.91	21.57	13,781,996	-0.07(-0.32%)
Jun 24, 2019	22.94	23.27	21.24	21.64	8,714,059	-1.29(-5.62%)
Jun 21, 2019	22.72	25.16	22.09	22.93	21,113,338	-0.61(-2.59%)
Jun 20, 2019	20.98	23.82	20.78	23.54	19,858,138	+3.04(+14.81%)
Jun 19, 2019	19.60	21.05	19.40	20.51	16,649,988	+1.39(+7.26%)
Jun 18, 2019	19.12	19.67	18.94	19.12	3,326,197	+0.26(+1.38%)
Jun 17, 2019	18.58	19.07	18.52	18.86	3,941,524	+0.40(+2.16%)
Jun 14, 2019	18.17	18.62	18.08	18.46	1,748,849	+0.19(+1.04%)
Jun 13, 2019	18.28	18.45	18.01	18.27	2,362,923	+0.05(+0.27%)
Jun 12, 2019	18.92	19.51	17.95	18.22	5,721,328	-0.86(-4.50%)
Jun 11, 2019	19.84	19.95	18.95	19.08	7,054,100	-0.67(-3.39%)
Jun 10, 2019	20.86	20.98	19.51	19.75	3,409,360	-0.69(-3.37%)
Jun 07, 2019	20.81	21.05	20.33	20.44	5,493,336	-0.51(-2.43%)
Jun 06, 2019	20.55	21.24	19.07	20.95	10,023,773	+0.22(+1.06%)
Jun 05, 2019	18.72	21.25	18.36	20.73	14,827,249	+2.01(+10.73%)
Jun 04, 2019	18.03	19.42	17.69	18.72	7,569,667	+0.85(+4.75%)
Jun 03, 2019	17.18	17.87	16.99	17.87	6,042,405	+0.79(+4.62%)
May 31, 2019	17.53	17.66	16.69	17.08	9,662,621	-0.68(-3.82%)
May 30, 2019	17.28	18.70	16.25	17.76	9,618,044	+0.65(+3.79%)
May 29, 2019	17.53	17.75	16.74	17.11	7,705,300	-0.60(-3.38%)
May 28, 2019	18.86	18.93	17.38	17.71	10,398,989	-1.10(-5.84%)
May 24, 2019	19.17	19.27	18.80	18.81	3,406,691	-0.16(-0.84%)
May 23, 2019	18.93	19.27	18.55	18.97	5,485,531	-0.01(-0.05%)
May 22, 2019	18.35	19.23	18.28	18.98	7,372,755	+0.55(+2.98%)
May 21, 2019	17.66	18.47	17.50	18.43	5,729,917	+0.77(+4.36%)
May 20, 2019	16.63	17.81	16.47	17.66	8,258,377	+0.66(+3.88%)
May 17, 2019	17.98	18.13	16.84	17.00	13,286,167	-1.15(-6.33%)
May 16, 2019	18.01	18.43	17.78	18.15	10,301,026	+0.11(+0.61%)
May 15, 2019	18.34	18.42	17.98	18.04	5,658,429	-0.30(-1.63%)
May 14, 2019	18.28	18.39	17.97	18.34	7,941,504	+0.13(+0.71%)
May 13, 2019	18.33	18.36	17.94	18.21	10,629,223	-0.37(-1.99%)
May 10, 2019	19.44	19.54	18.38	18.58	11,005,495	-0.75(-3.88%)
May 09, 2019	20.12	20.21	18.93	19.33	7,482,547	-0.91(-4.49%)
May 08, 2019	20.78	20.85	20.11	20.24	9,519,044	-0.74(-3.52%)
May 07, 2019	21.34	21.55	20.88	20.98	8,318,522	-0.34(-1.59%)
May 06, 2019	20.86	21.77	20.78	21.32	3,256,757	-0.15(-0.70%)
May 03, 2019	20.71	21.58	20.70	21.46	3,083,713	+0.53(+2.53%)
May 02, 2019	21.92	22.57	20.69	20.94	7,578,176	-0.74(-3.41%)

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.