Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	19.70	19.70	18.56	18.96	678,591	-0.74(-3.76%)
Jul 30, 2019	19.42	19.80	19.38	19.70	335,194	+0.20(+1.03%)
Jul 29, 2019	19.40	19.62	19.35	19.50	247,606	+0.06(+0.31%)
Jul 26, 2019	19.44	19.67	19.32	19.44	248,000	+0.01(+0.05%)
Jul 25, 2019	19.68	19.77	19.42	19.43	334,755	-0.26(-1.32%)
Jul 24, 2019	19.59	19.78	19.38	19.69	649,580	+0.05(+0.25%)
Jul 23, 2019	19.84	19.84	19.48	19.64	264,514	-0.05(-0.25%)
Jul 22, 2019	19.91	20.00	19.63	19.69	202,439	-0.17(-0.86%)
Jul 19, 2019	20.05	20.24	19.30	19.86	346,200	-0.23(-1.14%)
Jul 18, 2019	19.86	20.14	19.59	20.09	320,400	+0.26(+1.31%)
Jul 17, 2019	19.81	19.96	19.71	19.83	322,927	+0.03(+0.15%)
Jul 16, 2019	19.89	20.00	19.68	19.80	271,643	-0.09(-0.45%)
Jul 15, 2019	19.74	19.94	19.58	19.89	251,287	+0.16(+0.81%)
Jul 12, 2019	19.53	19.82	19.51	19.73	213,900	+0.17(+0.87%)
Jul 11, 2019	19.39	19.60	19.30	19.56	181,075	+0.17(+0.88%)
Jul 10, 2019	19.24	19.48	19.24	19.39	279,969	+0.21(+1.09%)
Jul 09, 2019	19.19	19.35	19.03	19.18	293,908	-0.03(-0.16%)
Jul 08, 2019	19.27	19.57	19.08	19.21	273,541	-0.13(-0.67%)
Jul 05, 2019	19.17	19.39	18.98	19.34	296,700	+0.19(+0.99%)
Jul 03, 2019	19.36	19.48	19.11	19.15	214,300	-0.19(-0.98%)
Jul 02, 2019	18.95	19.35	18.75	19.34	360,412	+0.52(+2.76%)
Jul 01, 2019	19.05	19.25	18.77	18.82	802,428	-0.25(-1.31%)
Jun 28, 2019	18.76	19.28	18.76	19.07	1,480,100	+0.24(+1.27%)
Jun 27, 2019	18.44	18.93	18.41	18.83	320,756	+0.41(+2.23%)
Jun 26, 2019	18.82	18.97	18.23	18.42	291,309	-0.29(-1.55%)
Jun 25, 2019	18.55	18.76	18.26	18.71	824,779	+0.16(+0.86%)
Jun 24, 2019	18.75	18.79	18.47	18.55	477,420	-0.16(-0.86%)
Jun 21, 2019	19.13	19.13	18.64	18.71	410,800	-0.50(-2.60%)
Jun 20, 2019	19.44	19.51	19.14	19.21	204,801	-0.16(-0.83%)
Jun 19, 2019	19.31	19.41	18.97	19.37	388,060	+0.18(+0.94%)
Jun 18, 2019	19.56	19.69	19.00	19.19	652,123	-0.31(-1.59%)
Jun 17, 2019	19.63	19.64	19.39	19.50	256,898	-0.08(-0.41%)
Jun 14, 2019	19.63	19.71	19.49	19.58	316,900	-0.10(-0.51%)
Jun 13, 2019	19.68	19.83	19.61	19.68	458,645	+0.07(+0.36%)
Jun 12, 2019	19.53	19.66	19.36	19.61	297,037	+0.05(+0.26%)
Jun 11, 2019	19.89	20.00	19.52	19.56	408,765	-0.22(-1.11%)
Jun 10, 2019	20.10	20.39	19.71	19.78	329,721	-0.27(-1.35%)
Jun 07, 2019	20.05	20.25	19.99	20.05	1,242,300	+0.11(+0.55%)
Jun 06, 2019	20.00	20.21	19.78	19.94	598,898	-0.08(-0.40%)
Jun 05, 2019	19.45	20.03	19.37	20.02	892,376	+0.59(+3.04%)
Jun 04, 2019	19.11	19.43	19.07	19.43	1,157,672	+0.43(+2.26%)
Jun 03, 2019	18.81	19.25	18.81	19.00	707,819	+0.23(+1.23%)
May 31, 2019	18.92	19.00	18.29	18.77	875,300	-0.28(-1.47%)
May 30, 2019	19.21	19.30	18.91	19.05	413,079	-0.10(-0.52%)
May 29, 2019	19.19	19.29	18.94	19.15	817,688	-0.11(-0.57%)
May 28, 2019	19.17	19.50	19.12	19.26	694,881	+0.06(+0.31%)
May 24, 2019	18.38	19.21	18.38	19.20	1,091,300	+0.90(+4.92%)
May 23, 2019	18.07	18.37	17.97	18.30	1,524,877	+0.13(+0.72%)
May 22, 2019	18.20	18.29	18.06	18.17	840,929	-0.04(-0.22%)
May 21, 2019	18.32	18.38	18.18	18.21	1,233,068	-0.11(-0.60%)
May 20, 2019	18.01	18.36	18.01	18.32	729,661	+0.21(+1.16%)
May 17, 2019	18.36	18.42	18.09	18.11	1,345,100	-0.29(-1.58%)
May 16, 2019	18.42	18.68	18.36	18.40	327,241	+0.01(+0.05%)
May 15, 2019	18.40	18.49	18.14	18.39	369,487	-0.04(-0.22%)
May 14, 2019	18.50	18.66	18.33	18.43	370,968	-0.11(-0.59%)
May 13, 2019	18.71	18.83	18.30	18.54	742,682	-0.41(-2.16%)
May 10, 2019	19.30	19.38	18.57	18.95	886,800	-0.36(-1.86%)
May 09, 2019	18.94	19.87	18.86	19.31	2,013,544	+1.36(+7.58%)
May 08, 2019	17.98	18.17	17.80	17.95	497,336	-0.06(-0.33%)
May 07, 2019	18.22	18.36	17.81	18.01	623,175	-0.28(-1.53%)
May 06, 2019	17.99	18.43	17.78	18.29	425,473	+0.03(+0.16%)
May 03, 2019	18.32	18.43	18.11	18.26	692,300	+0.03(+0.16%)
May 02, 2019	18.11	18.40	17.65	18.23	182,118	+0.07(+0.39%)

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.