Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	20.29	20.35	19.88	20.08	386,398	-0.14(-0.71%)
Jul 30, 2019	20.23	20.27	20.15	20.22	197,700	-0.15(-0.75%)
Jul 29, 2019	20.43	20.43	20.29	20.37	174,198	-0.28(-1.35%)
Jul 26, 2019	20.61	20.66	20.55	20.65	153,009	-0.03(-0.13%)
Jul 25, 2019	20.99	20.99	20.62	20.68	249,710	-0.32(-1.54%)
Jul 24, 2019	20.93	21.01	20.92	21.00	58,843	+0.05(+0.21%)
Jul 23, 2019	21.11	21.11	20.95	20.96	341,026	-0.22(-1.06%)
Jul 22, 2019	21.27	21.27	21.15	21.18	105,671	+0.03(+0.13%)
Jul 19, 2019	21.23	21.27	21.13	21.15	194,405	-0.03(-0.13%)
Jul 18, 2019	20.76	21.20	20.76	21.18	1,285,201	+0.37(+1.77%)
Jul 17, 2019	20.79	20.87	20.71	20.81	145,358	-0.11(-0.52%)
Jul 16, 2019	20.99	21.03	20.88	20.92	262,633	-0.16(-0.77%)
Jul 15, 2019	21.08	21.11	21.02	21.08	67,360	+0.07(+0.34%)
Jul 12, 2019	20.97	21.07	20.94	21.01	127,637	+0.06(+0.30%)
Jul 11, 2019	21.03	21.06	20.90	20.95	194,108	-0.04(-0.17%)
Jul 10, 2019	21.17	21.23	20.97	20.98	190,510	+0.09(+0.43%)
Jul 09, 2019	20.85	20.95	20.68	20.89	188,921	-0.22(-1.06%)
Jul 08, 2019	21.06	21.15	20.94	21.12	289,607	-0.05(-0.25%)
Jul 05, 2019	21.09	21.21	21.02	21.17	437,885	-0.21(-0.97%)
Jul 03, 2019	21.29	21.38	21.27	21.38	147,890	+0.08(+0.38%)
Jul 02, 2019	21.23	21.32	21.17	21.30	334,812	+0.07(+0.34%)
Jul 01, 2019	21.56	21.56	21.14	21.23	369,973	-0.12(-0.55%)
Jun 28, 2019	21.36	21.39	21.28	21.34	228,679	-0.04(-0.21%)
Jun 27, 2019	21.31	21.41	21.31	21.39	259,301	+0.25(+1.19%)
Jun 26, 2019	21.10	21.26	21.06	21.14	272,987	+0.13(+0.60%)
Jun 25, 2019	21.17	21.23	20.92	21.01	675,468	-0.27(-1.27%)
Jun 24, 2019	21.17	21.33	21.17	21.28	253,639	+0.26(+1.24%)
Jun 21, 2019	21.17	21.23	20.88	21.02	245,260	-0.27(-1.27%)
Jun 20, 2019	21.27	21.40	21.21	21.29	224,706	+0.38(+1.80%)
Jun 19, 2019	20.85	21.06	20.79	20.91	299,012	-0.01(-0.04%)
Jun 18, 2019	20.78	20.94	20.78	20.92	862,213	+0.49(+2.42%)
Jun 17, 2019	20.47	20.54	20.41	20.43	187,887	-0.06(-0.31%)
Jun 14, 2019	20.59	20.61	20.47	20.49	185,717	-0.30(-1.42%)
Jun 13, 2019	20.71	20.86	20.71	20.78	290,124	+0.15(+0.74%)
Jun 12, 2019	20.65	20.75	20.58	20.63	148,231	-0.14(-0.69%)
Jun 11, 2019	20.77	20.86	20.72	20.78	334,314	+0.21(+1.00%)
Jun 10, 2019	20.60	20.64	20.51	20.57	251,983	-0.04(-0.22%)
Jun 07, 2019	20.55	20.80	20.54	20.61	689,809	+0.30(+1.50%)
Jun 06, 2019	20.27	20.38	20.27	20.31	259,908	+0.43(+2.17%)
Jun 05, 2019	20.09	20.14	19.85	19.88	366,101	-0.15(-0.76%)
Jun 04, 2019	20.01	20.08	19.93	20.03	414,136	+0.06(+0.31%)
Jun 03, 2019	20.05	20.09	19.95	19.97	424,581	-0.06(-0.31%)
May 31, 2019	19.71	20.05	19.71	20.03	404,321	+0.26(+1.32%)
May 30, 2019	19.72	19.79	19.68	19.77	391,994	+0.33(+1.71%)
May 29, 2019	19.32	19.46	19.26	19.44	868,753	-0.03(-0.14%)
May 28, 2019	19.63	19.67	19.47	19.47	505,448	+0.03(+0.14%)
May 24, 2019	19.38	19.49	19.37	19.44	257,062	+0.28(+1.45%)
May 23, 2019	19.23	19.27	19.12	19.16	273,668	-0.38(-1.93%)
May 22, 2019	19.50	19.65	19.49	19.54	150,796	+0.19(+0.97%)
May 21, 2019	19.22	19.41	19.16	19.35	415,436	+0.14(+0.75%)
May 20, 2019	19.07	19.23	19.04	19.21	685,386	+0.07(+0.37%)
May 17, 2019	19.12	19.23	19.11	19.13	244,354	-0.05(-0.28%)
May 16, 2019	19.31	19.39	19.17	19.19	440,814	-0.05(-0.28%)
May 15, 2019	19.06	19.28	18.98	19.24	462,949	+0.12(+0.61%)
May 14, 2019	19.21	19.26	19.09	19.13	526,912	-0.07(-0.37%)
May 13, 2019	19.17	19.39	19.13	19.20	924,606	-0.46(-2.33%)
May 10, 2019	19.47	19.66	19.43	19.65	557,934	+0.23(+1.20%)
May 09, 2019	19.51	19.53	19.21	19.42	685,430	-0.13(-0.64%)
May 08, 2019	19.67	19.71	19.51	19.55	313,398	-0.20(-1.00%)
May 07, 2019	20.07	20.07	19.58	19.74	800,533	-0.66(-3.25%)
May 06, 2019	20.27	20.42	20.22	20.41	742,966	-0.36(-1.73%)
May 03, 2019	20.63	20.79	20.59	20.77	426,616	+0.26(+1.27%)
May 02, 2019	20.63	20.65	20.43	20.51	313,202	-0.14(-0.69%)

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.