Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	20.11	20.11	19.31	19.58	223,216	-0.45(-2.25%)
Jul 30, 2019	19.60	20.06	19.54	20.03	264,849	+0.35(+1.78%)
Jul 29, 2019	19.44	19.85	19.34	19.68	279,118	+0.30(+1.55%)
Jul 26, 2019	19.32	19.56	19.18	19.38	181,400	+0.10(+0.52%)
Jul 25, 2019	19.32	19.43	19.22	19.28	203,367	-0.04(-0.21%)
Jul 24, 2019	18.93	19.32	18.85	19.32	225,650	+0.37(+1.95%)
Jul 23, 2019	19.28	19.28	18.83	18.95	261,012	-0.25(-1.30%)
Jul 22, 2019	19.07	19.41	18.89	19.20	249,117	+0.07(+0.37%)
Jul 19, 2019	19.74	19.97	19.11	19.13	229,300	-0.62(-3.14%)
Jul 18, 2019	19.56	19.76	19.30	19.75	302,118	+0.20(+1.02%)
Jul 17, 2019	19.62	19.85	19.46	19.55	365,249	-0.13(-0.66%)
Jul 16, 2019	19.17	19.72	19.02	19.68	398,623	+0.52(+2.71%)
Jul 15, 2019	19.21	19.31	19.11	19.16	350,368	-0.02(-0.10%)
Jul 12, 2019	18.73	19.19	18.63	19.18	272,900	+0.50(+2.68%)
Jul 11, 2019	19.25	19.28	18.63	18.68	293,201	-0.53(-2.76%)
Jul 10, 2019	19.27	19.35	19.16	19.21	282,540	+0.03(+0.16%)
Jul 09, 2019	19.25	19.38	18.97	19.18	287,029	+0.09(+0.47%)
Jul 08, 2019	19.25	19.35	18.88	19.09	235,168	-0.17(-0.88%)
Jul 05, 2019	18.97	19.35	18.76	19.26	284,900	+0.20(+1.05%)
Jul 03, 2019	19.08	19.10	18.76	19.06	139,400	-0.04(-0.21%)
Jul 02, 2019	19.27	19.38	18.83	19.10	279,600	-0.15(-0.78%)
Jul 01, 2019	19.02	19.33	18.79	19.25	309,543	+0.37(+1.96%)
Jun 28, 2019	19.13	19.23	18.81	18.88	1,078,800	-0.28(-1.46%)
Jun 27, 2019	19.00	19.16	18.69	19.16	174,525	+0.18(+0.95%)
Jun 26, 2019	19.11	19.17	18.94	18.98	265,379	-0.03(-0.16%)
Jun 25, 2019	19.56	19.58	18.97	19.01	190,198	-0.56(-2.86%)
Jun 24, 2019	19.46	19.82	19.29	19.57	199,033	+0.05(+0.26%)
Jun 21, 2019	19.59	20.05	19.21	19.52	883,700	-0.16(-0.81%)
Jun 20, 2019	20.54	20.55	19.65	19.68	233,550	-0.59(-2.91%)
Jun 19, 2019	20.14	20.31	19.81	20.27	711,867	+0.06(+0.30%)
Jun 18, 2019	20.17	20.38	20.04	20.21	247,687	+0.21(+1.05%)
Jun 17, 2019	19.84	20.23	19.69	20.00	471,821	+0.22(+1.11%)
Jun 14, 2019	19.81	20.14	19.67	19.78	305,400	-0.09(-0.45%)
Jun 13, 2019	19.50	19.98	19.50	19.87	307,052	+0.39(+2.00%)
Jun 12, 2019	19.37	19.55	19.20	19.48	236,693	+0.08(+0.41%)
Jun 11, 2019	19.00	19.41	18.99	19.40	276,703	+0.45(+2.37%)
Jun 10, 2019	18.92	19.31	18.89	18.95	208,129	+0.12(+0.64%)
Jun 07, 2019	18.91	19.20	18.70	18.83	447,100	+0.00(+0.00%)
Jun 06, 2019	18.72	18.88	18.50	18.83	323,333	+0.08(+0.43%)
Jun 05, 2019	19.12	19.13	18.43	18.75	736,416	-0.31(-1.63%)
Jun 04, 2019	18.25	19.11	18.22	19.06	380,731	+0.95(+5.25%)
Jun 03, 2019	18.20	18.46	17.98	18.11	399,308	-0.15(-0.82%)
May 31, 2019	17.87	18.27	17.70	18.26	389,100	+0.22(+1.22%)
May 30, 2019	18.13	18.31	17.88	18.04	358,205	-0.06(-0.33%)
May 29, 2019	17.92	18.16	17.57	18.10	378,655	+0.00(+0.00%)
May 28, 2019	18.47	18.49	17.98	18.10	301,238	-0.36(-1.95%)
May 24, 2019	18.68	18.82	18.33	18.46	491,500	+0.63(+3.53%)
May 23, 2019	17.91	18.14	17.77	17.83	224,414	-0.26(-1.44%)
May 22, 2019	18.19	18.33	17.83	18.09	282,181	-0.16(-0.88%)
May 21, 2019	18.40	18.53	18.21	18.25	322,395	-0.12(-0.65%)
May 20, 2019	18.71	18.74	18.21	18.37	458,201	-0.40(-2.13%)
May 17, 2019	18.90	19.10	18.70	18.77	541,700	-0.25(-1.31%)
May 16, 2019	19.08	19.25	18.92	19.02	446,755	-0.03(-0.16%)
May 15, 2019	19.11	19.40	19.02	19.05	720,589	-0.06(-0.31%)
May 14, 2019	18.90	19.15	18.72	19.11	390,000	+0.22(+1.16%)
May 13, 2019	18.90	19.11	18.60	18.89	330,816	-0.40(-2.07%)
May 10, 2019	19.23	19.58	19.06	19.29	424,100	-0.27(-1.38%)
May 09, 2019	20.02	20.19	19.45	19.56	644,128	-0.59(-2.93%)
May 08, 2019	20.39	20.44	20.09	20.15	845,427	-0.28(-1.37%)
May 07, 2019	20.24	20.93	20.16	20.43	472,219	+0.12(+0.59%)
May 06, 2019	20.10	20.40	20.01	20.31	615,366	-0.18(-0.88%)
May 03, 2019	20.69	20.91	20.38	20.49	277,600	-0.15(-0.73%)
May 02, 2019	20.78	21.02	20.44	20.64	565,743	-0.13(-0.63%)

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.