Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	19.87	20.18	19.66	19.85	72,985	+0.02(+0.09%)
Jul 30, 2019	19.42	19.83	19.34	19.83	75,590	+0.26(+1.33%)
Jul 29, 2019	19.63	19.72	19.49	19.57	134,035	-0.11(-0.56%)
Jul 26, 2019	19.42	19.70	19.42	19.68	152,179	+0.24(+1.23%)
Jul 25, 2019	19.70	19.81	19.38	19.44	100,285	-0.22(-1.10%)
Jul 24, 2019	19.14	19.68	19.14	19.66	134,353	+0.41(+2.12%)
Jul 23, 2019	19.15	19.29	19.13	19.25	131,128	+0.16(+0.84%)
Jul 22, 2019	19.23	19.39	19.07	19.09	83,228	-0.13(-0.70%)
Jul 19, 2019	19.21	19.41	19.21	19.22	108,018	-0.04(-0.23%)
Jul 18, 2019	19.25	19.30	19.20	19.27	50,501	-0.06(-0.31%)
Jul 17, 2019	19.61	19.61	19.33	19.33	54,371	-0.35(-1.79%)
Jul 16, 2019	19.62	19.85	19.62	19.68	164,309	+0.02(+0.08%)
Jul 15, 2019	19.81	19.88	19.58	19.66	78,945	-0.15(-0.75%)
Jul 12, 2019	19.60	19.85	19.60	19.81	76,566	+0.27(+1.38%)
Jul 11, 2019	19.74	19.83	19.52	19.54	80,073	-0.19(-0.98%)
Jul 10, 2019	19.79	19.82	19.62	19.74	89,360	+0.05(+0.27%)
Jul 09, 2019	19.73	19.74	19.59	19.68	52,989	-0.13(-0.68%)
Jul 08, 2019	19.91	20.06	19.78	19.82	45,977	-0.21(-1.07%)
Jul 05, 2019	19.69	20.03	19.69	20.03	26,369	+0.20(+0.99%)
Jul 03, 2019	19.74	19.87	19.74	19.83	121,680	+0.12(+0.60%)
Jul 02, 2019	19.89	19.89	19.61	19.72	68,887	-0.23(-1.17%)
Jul 01, 2019	20.09	20.30	19.85	19.95	294,246	+0.08(+0.38%)
Jun 28, 2019	19.54	19.92	19.54	19.87	61,316	+0.34(+1.72%)
Jun 27, 2019	19.30	19.54	19.30	19.54	182,491	+0.33(+1.69%)
Jun 26, 2019	19.12	19.27	19.12	19.21	45,047	+0.14(+0.72%)
Jun 25, 2019	19.17	19.20	19.06	19.07	83,346	-0.06(-0.33%)
Jun 24, 2019	19.54	19.54	19.14	19.14	92,750	-0.33(-1.70%)
Jun 21, 2019	19.52	19.57	19.40	19.47	67,833	-0.16(-0.83%)
Jun 20, 2019	19.64	19.72	19.56	19.63	67,849	+0.14(+0.73%)
Jun 19, 2019	19.48	19.51	19.39	19.49	54,508	+0.03(+0.16%)
Jun 18, 2019	19.31	19.67	19.31	19.46	61,142	+0.23(+1.18%)
Jun 17, 2019	19.30	19.33	19.23	19.23	55,279	-0.02(-0.10%)
Jun 14, 2019	19.34	19.36	19.25	19.25	31,528	-0.21(-1.09%)
Jun 13, 2019	19.28	19.48	19.28	19.46	64,136	+0.27(+1.38%)
Jun 12, 2019	19.33	19.33	19.12	19.20	37,719	-0.15(-0.77%)
Jun 11, 2019	19.49	19.59	19.31	19.35	45,244	+0.02(+0.11%)
Jun 10, 2019	19.20	19.52	19.20	19.33	57,184	+0.14(+0.73%)
Jun 07, 2019	19.07	19.26	19.02	19.19	43,311	+0.15(+0.81%)
Jun 06, 2019	19.01	19.07	18.75	19.03	53,349	-0.08(-0.39%)
Jun 05, 2019	19.38	19.38	18.97	19.11	51,028	-0.23(-1.18%)
Jun 04, 2019	18.75	19.33	18.75	19.33	36,932	+0.68(+3.63%)
Jun 03, 2019	18.45	18.72	18.45	18.66	49,069	+0.21(+1.12%)
May 31, 2019	18.59	18.59	18.38	18.45	38,853	-0.35(-1.87%)
May 30, 2019	18.88	19.06	18.72	18.80	99,259	-0.09(-0.48%)
May 29, 2019	18.84	18.93	18.73	18.89	74,607	-0.28(-1.46%)
May 28, 2019	19.35	19.37	19.17	19.17	14,104	-0.19(-0.96%)
May 24, 2019	19.42	19.42	19.23	19.36	44,266	+0.14(+0.72%)
May 23, 2019	19.47	19.47	19.13	19.22	56,903	-0.51(-2.58%)
May 22, 2019	19.89	19.99	19.68	19.73	69,728	-0.28(-1.38%)
May 21, 2019	19.91	20.05	19.84	20.01	38,553	+0.21(+1.08%)
May 20, 2019	19.85	19.90	19.67	19.79	27,799	-0.19(-0.93%)
May 17, 2019	20.17	20.30	19.98	19.98	53,184	-0.35(-1.73%)
May 16, 2019	20.39	20.52	20.29	20.33	47,356	-0.03(-0.17%)
May 15, 2019	20.21	20.37	20.15	20.36	26,244	-0.04(-0.22%)
May 14, 2019	20.20	20.45	20.20	20.41	34,869	+0.23(+1.15%)
May 13, 2019	20.45	20.45	20.04	20.17	41,881	-0.68(-3.25%)
May 10, 2019	20.68	20.93	20.49	20.85	34,394	+0.08(+0.39%)
May 09, 2019	20.67	20.86	20.50	20.77	32,900	-0.13(-0.62%)
May 08, 2019	20.90	21.15	20.90	20.90	36,413	-0.06(-0.30%)
May 07, 2019	21.18	21.31	20.90	20.96	86,365	-0.42(-1.97%)
May 06, 2019	20.97	21.46	20.97	21.38	147,272	+0.05(+0.22%)
May 03, 2019	20.96	21.35	20.96	21.34	49,043	+0.47(+2.24%)
May 02, 2019	20.78	21.01	20.72	20.87	68,343	-0.05(-0.26%)

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.