Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	18.95	20.20	18.95	19.63	555,942	+0.67(+3.55%)
Jul 30, 2019	19.15	19.63	18.76	18.95	652,785	-0.48(-2.47%)
Jul 29, 2019	19.24	19.53	18.95	19.43	360,759	+0.19(+1.00%)
Jul 26, 2019	18.76	19.34	18.57	19.24	319,696	+0.48(+2.56%)
Jul 25, 2019	19.82	20.01	18.57	18.76	348,682	-0.96(-4.88%)
Jul 24, 2019	18.95	19.92	18.76	19.72	413,870	+0.87(+4.59%)
Jul 23, 2019	18.76	19.05	18.57	18.86	248,695	+0.29(+1.55%)
Jul 22, 2019	19.34	19.72	18.28	18.57	402,405	-0.58(-3.02%)
Jul 19, 2019	18.95	19.53	18.95	19.15	331,899	+0.00(+0.00%)
Jul 18, 2019	19.72	19.72	18.95	19.15	330,271	-0.29(-1.48%)
Jul 17, 2019	20.40	20.49	19.43	19.43	301,862	-1.15(-5.61%)
Jul 16, 2019	20.78	21.17	20.49	20.59	322,628	-0.10(-0.47%)
Jul 15, 2019	21.07	21.07	20.30	20.69	248,066	-0.10(-0.46%)
Jul 12, 2019	20.40	21.17	20.30	20.78	316,204	+0.67(+3.35%)
Jul 11, 2019	20.40	20.59	20.11	20.11	274,692	-0.10(-0.48%)
Jul 10, 2019	20.69	20.69	19.92	20.20	416,565	-0.19(-0.94%)
Jul 09, 2019	21.07	21.65	20.30	20.40	427,450	-0.77(-3.64%)
Jul 08, 2019	20.69	21.65	20.49	21.17	629,130	+0.29(+1.38%)
Jul 05, 2019	20.11	21.02	20.01	20.88	394,553	+0.48(+2.36%)
Jul 03, 2019	19.24	20.40	19.24	20.40	326,556	+1.25(+6.53%)
Jul 02, 2019	19.24	19.53	19.05	19.15	432,229	-0.38(-1.97%)
Jul 01, 2019	20.01	20.40	18.76	19.53	606,718	-0.29(-1.46%)
Jun 28, 2019	18.86	20.11	18.86	19.82	835,807	+1.06(+5.64%)
Jun 27, 2019	17.89	18.76	17.89	18.76	567,197	+0.87(+4.84%)
Jun 26, 2019	17.89	18.47	17.70	17.89	482,533	+0.29(+1.64%)
Jun 25, 2019	18.28	18.47	17.61	17.61	526,336	-0.58(-3.17%)
Jun 24, 2019	19.34	19.63	18.09	18.18	413,043	-1.15(-5.97%)
Jun 21, 2019	18.66	19.82	18.38	19.34	1,297,703	+0.48(+2.55%)
Jun 20, 2019	18.66	18.95	18.38	18.86	338,857	+0.48(+2.62%)
Jun 19, 2019	18.47	18.47	18.09	18.38	355,504	+0.00(+0.00%)
Jun 18, 2019	18.18	18.76	17.89	18.38	431,389	+0.38(+2.14%)
Jun 17, 2019	18.76	18.76	17.80	17.99	508,100	-0.29(-1.58%)
Jun 14, 2019	18.66	18.76	18.28	18.28	290,053	-0.38(-2.06%)
Jun 13, 2019	18.28	18.95	18.18	18.66	562,815	+0.58(+3.19%)
Jun 12, 2019	19.15	19.15	18.09	18.09	567,253	-0.87(-4.57%)
Jun 11, 2019	20.01	20.01	18.86	18.95	630,064	-0.77(-3.90%)
Jun 10, 2019	19.43	19.87	19.34	19.72	321,332	+0.58(+3.01%)
Jun 07, 2019	19.43	19.53	18.95	19.15	366,043	-0.10(-0.50%)
Jun 06, 2019	19.43	19.53	18.38	19.24	781,172	+0.29(+1.52%)
Jun 05, 2019	20.30	20.30	18.95	18.95	771,223	-1.25(-6.19%)
Jun 04, 2019	19.15	20.20	19.05	20.20	734,365	+1.25(+6.60%)
Jun 03, 2019	18.86	19.05	18.28	18.95	544,918	+0.10(+0.51%)
May 31, 2019	18.66	18.86	18.18	18.86	648,664	-0.10(-0.51%)
May 30, 2019	18.95	19.15	18.57	18.95	505,969	+0.10(+0.51%)
May 29, 2019	18.95	19.24	18.28	18.86	969,979	-0.38(-2.00%)
May 28, 2019	19.34	19.43	18.76	19.24	628,408	+0.00(+0.00%)
May 24, 2019	19.43	19.43	18.57	19.24	517,264	+0.10(+0.50%)
May 23, 2019	19.34	19.53	18.47	19.15	911,814	-0.05(-0.25%)
May 22, 2019	19.48	19.57	19.00	19.19	401,689	-0.29(-1.46%)
May 21, 2019	19.76	19.86	19.38	19.48	394,544	-0.10(-0.49%)
May 20, 2019	19.57	19.86	19.00	19.57	687,661	+0.00(+0.00%)
May 17, 2019	19.86	20.33	19.48	19.57	866,729	-0.67(-3.29%)
May 16, 2019	20.52	20.90	19.95	20.24	453,360	-0.19(-0.93%)
May 15, 2019	19.95	20.43	19.76	20.43	519,120	+0.28(+1.41%)
May 14, 2019	19.67	20.24	19.48	20.14	682,124	+0.67(+3.41%)
May 13, 2019	20.05	20.05	19.00	19.48	785,371	-1.05(-5.09%)
May 10, 2019	19.76	20.81	19.57	20.52	470,525	+0.67(+3.35%)
May 09, 2019	20.05	20.24	18.81	19.86	1,513,580	-1.14(-5.43%)
May 08, 2019	21.85	21.95	20.62	21.00	815,845	-0.29(-1.34%)
May 07, 2019	22.33	22.46	21.19	21.28	730,340	-1.14(-5.08%)
May 06, 2019	22.90	23.18	22.42	22.42	513,375	-0.86(-3.67%)
May 03, 2019	23.18	23.66	22.71	23.28	406,212	+0.19(+0.82%)
May 02, 2019	22.71	23.28	22.52	23.09	325,868	+0.38(+1.67%)

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.