Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	19.41	19.57	19.26	19.32	441,922	-0.13(-0.67%)
Jul 30, 2019	19.28	19.45	19.22	19.45	700,563	+0.17(+0.88%)
Jul 29, 2019	19.18	19.37	19.15	19.28	318,496	+0.11(+0.57%)
Jul 26, 2019	19.07	19.18	18.98	19.17	384,400	+0.11(+0.58%)
Jul 25, 2019	19.14	19.14	18.97	19.06	556,106	-0.03(-0.16%)
Jul 24, 2019	18.94	19.12	18.90	19.09	579,409	+0.18(+0.95%)
Jul 23, 2019	18.61	18.93	18.59	18.91	558,174	+0.30(+1.61%)
Jul 22, 2019	18.84	18.84	18.58	18.61	745,838	-0.14(-0.75%)
Jul 19, 2019	18.98	19.04	18.75	18.75	942,900	-0.20(-1.06%)
Jul 18, 2019	18.85	19.00	18.75	18.95	488,765	+0.10(+0.53%)
Jul 17, 2019	18.95	18.98	18.75	18.85	761,204	+0.01(+0.05%)
Jul 16, 2019	19.02	19.04	18.79	18.84	734,483	-0.19(-1.00%)
Jul 15, 2019	19.22	19.26	18.98	19.03	537,464	-0.11(-0.57%)
Jul 12, 2019	18.95	19.16	18.90	19.14	1,027,900	+0.18(+0.95%)
Jul 11, 2019	19.39	19.39	18.94	18.96	897,370	-0.34(-1.76%)
Jul 10, 2019	19.41	19.49	19.24	19.30	516,731	-0.06(-0.31%)
Jul 09, 2019	19.40	19.40	19.26	19.36	1,502,984	+0.00(+0.00%)
Jul 08, 2019	19.22	19.40	19.22	19.36	942,792	+0.03(+0.16%)
Jul 05, 2019	19.30	19.35	19.05	19.33	546,200	+0.08(+0.42%)
Jul 03, 2019	19.10	19.29	19.10	19.25	819,200	+0.22(+1.16%)
Jul 02, 2019	18.86	19.11	18.83	19.03	1,019,271	+0.26(+1.39%)
Jul 01, 2019	19.04	19.10	18.74	18.77	683,708	-0.16(-0.85%)
Jun 28, 2019	19.01	19.01	18.86	18.93	866,700	+0.02(+0.11%)
Jun 27, 2019	18.73	19.02	18.72	18.91	624,507	+0.19(+1.01%)
Jun 26, 2019	19.35	19.35	18.71	18.72	1,274,018	-0.44(-2.30%)
Jun 25, 2019	19.52	19.61	19.16	19.16	737,970	-0.34(-1.74%)
Jun 24, 2019	19.59	19.60	19.47	19.50	602,513	-0.06(-0.31%)
Jun 21, 2019	19.58	19.64	19.41	19.56	944,600	-0.09(-0.46%)
Jun 20, 2019	19.37	19.65	19.25	19.65	1,276,647	+0.41(+2.13%)
Jun 19, 2019	18.89	19.31	18.86	19.24	1,045,529	+0.36(+1.91%)
Jun 18, 2019	18.82	18.98	18.79	18.88	951,451	+0.18(+0.96%)
Jun 17, 2019	18.55	18.71	18.51	18.70	717,887	+0.14(+0.75%)
Jun 14, 2019	18.92	18.92	18.52	18.56	1,865,600	-0.35(-1.85%)
Jun 13, 2019	18.76	18.92	18.71	18.91	759,518	+0.12(+0.64%)
Jun 12, 2019	18.98	19.04	18.75	18.79	1,666,811	-0.18(-0.95%)
Jun 11, 2019	18.87	19.01	18.76	18.97	1,279,201	+0.12(+0.64%)
Jun 10, 2019	19.19	19.23	18.60	18.85	2,492,264	-0.29(-1.52%)
Jun 07, 2019	19.30	19.37	19.13	19.14	1,031,500	-0.06(-0.31%)
Jun 06, 2019	19.10	19.25	18.73	19.20	3,222,875	+0.21(+1.11%)
Jun 05, 2019	19.03	19.09	18.85	18.99	1,544,582	+0.10(+0.53%)
Jun 04, 2019	18.45	18.94	18.32	18.89	1,543,481	+0.61(+3.34%)
Jun 03, 2019	18.57	18.61	18.22	18.28	1,361,080	-0.20(-1.08%)
May 31, 2019	18.35	18.59	18.12	18.48	1,475,000	+0.10(+0.54%)
May 30, 2019	18.89	18.93	18.35	18.38	1,165,506	-0.63(-3.31%)
May 29, 2019	19.54	19.61	19.00	19.01	1,976,541	-0.57(-2.91%)
May 28, 2019	20.00	20.11	19.52	19.58	1,064,021	-0.10(-0.51%)
May 24, 2019	19.68	19.75	19.58	19.68	743,100	+0.11(+0.56%)
May 23, 2019	19.73	19.81	19.51	19.57	1,060,374	-0.31(-1.56%)
May 22, 2019	20.02	20.23	19.86	19.88	1,437,183	-0.08(-0.40%)
May 21, 2019	19.54	19.99	19.44	19.96	1,331,377	+0.46(+2.36%)
May 20, 2019	19.88	19.88	19.42	19.50	975,857	-0.38(-1.91%)
May 17, 2019	19.96	20.04	19.82	19.88	979,000	-0.10(-0.50%)
May 16, 2019	19.91	20.10	19.83	19.98	1,385,629	+0.04(+0.20%)
May 15, 2019	19.84	20.01	19.66	19.94	632,990	+0.15(+0.76%)
May 14, 2019	19.92	20.03	19.77	19.79	1,148,310	-0.15(-0.75%)
May 13, 2019	19.81	19.99	19.70	19.94	818,232	-0.02(-0.10%)
May 10, 2019	19.86	19.98	19.69	19.96	1,654,000	+0.03(+0.15%)
May 09, 2019	20.00	20.15	19.89	19.93	1,268,434	-0.20(-0.99%)
May 08, 2019	20.14	20.30	20.04	20.13	769,655	-0.03(-0.15%)
May 07, 2019	20.67	20.77	20.06	20.16	1,988,118	-0.71(-3.40%)
May 06, 2019	20.87	21.03	20.80	20.87	1,312,007	-0.12(-0.57%)
May 03, 2019	20.87	21.04	20.82	20.99	610,000	+0.16(+0.77%)
May 02, 2019	20.85	20.96	20.73	20.83	812,545	-0.02(-0.10%)

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.