Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	21.22	21.39	20.79	20.79	336,356	-0.45(-2.12%)
Jul 30, 2019	20.49	21.26	20.40	21.24	295,342	+0.61(+2.96%)
Jul 29, 2019	21.10	21.10	20.56	20.63	197,031	-0.52(-2.46%)
Jul 26, 2019	21.16	21.23	20.95	21.15	109,200	+0.00(+0.00%)
Jul 25, 2019	21.50	21.50	20.97	21.15	235,074	-0.30(-1.40%)
Jul 24, 2019	20.88	21.51	20.81	21.45	205,448	+0.55(+2.63%)
Jul 23, 2019	20.67	20.91	20.67	20.90	163,420	+0.32(+1.55%)
Jul 22, 2019	20.64	20.66	20.40	20.58	269,176	+0.01(+0.05%)
Jul 19, 2019	20.80	20.90	20.56	20.57	243,500	-0.30(-1.44%)
Jul 18, 2019	20.77	20.88	20.52	20.87	124,623	+0.06(+0.29%)
Jul 17, 2019	21.15	21.17	20.81	20.81	112,506	-0.44(-2.07%)
Jul 16, 2019	21.02	21.39	21.02	21.25	112,865	+0.19(+0.90%)
Jul 15, 2019	21.30	21.30	21.00	21.06	83,906	-0.20(-0.94%)
Jul 12, 2019	21.39	21.52	21.20	21.26	189,400	-0.06(-0.28%)
Jul 11, 2019	21.09	21.34	21.05	21.32	156,326	+0.24(+1.14%)
Jul 10, 2019	21.34	21.34	21.08	21.08	152,091	-0.06(-0.28%)
Jul 09, 2019	21.05	21.15	20.94	21.14	207,011	+0.10(+0.48%)
Jul 08, 2019	21.12	21.26	20.93	21.04	186,321	-0.17(-0.80%)
Jul 05, 2019	20.94	21.23	20.87	21.21	133,500	+0.19(+0.90%)
Jul 03, 2019	21.22	21.32	20.93	21.02	95,100	-0.11(-0.52%)
Jul 02, 2019	21.32	21.35	20.86	21.13	199,930	-0.20(-0.94%)
Jul 01, 2019	21.47	21.59	21.07	21.33	289,693	+0.07(+0.33%)
Jun 28, 2019	21.09	21.33	20.95	21.26	392,000	+0.24(+1.14%)
Jun 27, 2019	20.95	21.10	20.74	21.02	214,765	+0.16(+0.77%)
Jun 26, 2019	20.53	20.94	20.49	20.86	285,518	+0.43(+2.10%)
Jun 25, 2019	20.44	20.56	20.37	20.43	248,129	-0.02(-0.10%)
Jun 24, 2019	20.71	20.87	20.45	20.45	179,885	-0.17(-0.82%)
Jun 21, 2019	20.78	20.91	20.60	20.62	476,400	-0.23(-1.10%)
Jun 20, 2019	21.00	21.05	20.66	20.85	149,682	+0.01(+0.05%)
Jun 19, 2019	20.80	20.94	20.65	20.84	150,671	+0.05(+0.24%)
Jun 18, 2019	20.54	20.83	20.54	20.79	205,973	+0.37(+1.81%)
Jun 17, 2019	20.47	20.60	20.40	20.42	226,129	+0.01(+0.05%)
Jun 14, 2019	20.69	20.69	20.31	20.41	192,700	-0.34(-1.64%)
Jun 13, 2019	20.82	21.00	20.61	20.75	205,723	+0.08(+0.39%)
Jun 12, 2019	20.80	20.80	20.38	20.67	230,135	-0.19(-0.91%)
Jun 11, 2019	20.71	20.99	20.52	20.86	337,225	+0.26(+1.26%)
Jun 10, 2019	20.25	20.64	20.12	20.60	292,219	+0.40(+1.98%)
Jun 07, 2019	20.09	20.25	19.95	20.20	244,800	+0.18(+0.90%)
Jun 06, 2019	19.94	20.03	19.75	20.02	194,730	+0.05(+0.25%)
Jun 05, 2019	20.45	20.50	19.87	19.97	241,919	-0.45(-2.20%)
Jun 04, 2019	19.61	20.43	19.61	20.42	358,262	+1.04(+5.37%)
Jun 03, 2019	19.40	19.53	19.11	19.38	556,730	-0.04(-0.21%)
May 31, 2019	19.77	20.02	19.36	19.42	645,800	-0.59(-2.95%)
May 30, 2019	20.12	20.31	19.82	20.01	372,492	-0.33(-1.62%)
May 29, 2019	20.13	20.44	19.84	20.34	603,288	+0.09(+0.44%)
May 28, 2019	19.73	20.32	19.73	20.25	431,897	+0.58(+2.95%)
May 24, 2019	19.78	19.91	19.63	19.67	187,000	+0.04(+0.20%)
May 23, 2019	19.61	19.81	19.40	19.63	245,573	-0.20(-1.01%)
May 22, 2019	20.24	20.24	19.74	19.83	195,026	-0.21(-1.05%)
May 21, 2019	19.89	20.04	19.86	20.04	146,747	+0.29(+1.47%)
May 20, 2019	19.62	19.78	19.53	19.75	120,905	+0.01(+0.05%)
May 17, 2019	19.82	19.99	19.73	19.74	199,600	-0.26(-1.30%)
May 16, 2019	19.76	20.10	19.69	20.00	230,854	+0.27(+1.37%)
May 15, 2019	19.57	19.86	19.46	19.73	166,224	+0.04(+0.20%)
May 14, 2019	19.55	19.77	19.53	19.69	220,034	+0.14(+0.72%)
May 13, 2019	19.48	19.78	19.33	19.55	330,589	-0.26(-1.31%)
May 10, 2019	19.47	19.88	19.31	19.81	154,900	+0.29(+1.49%)
May 09, 2019	19.49	19.60	19.15	19.52	292,335	-0.11(-0.56%)
May 08, 2019	19.60	19.79	19.56	19.63	318,697	-0.05(-0.25%)
May 07, 2019	19.91	20.10	19.52	19.68	353,297	-0.44(-2.19%)
May 06, 2019	19.60	20.12	19.45	20.12	303,213	+0.20(+1.00%)
May 03, 2019	20.28	20.36	19.52	19.92	407,800	-0.30(-1.48%)
May 02, 2019	20.50	20.50	19.90	20.22	360,289	+0.07(+0.35%)

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.