Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	21.99	22.40	21.70	21.86	225,573	-0.15(-0.68%)
Jul 30, 2019	21.73	22.09	21.69	22.01	844,961	+0.13(+0.59%)
Jul 29, 2019	21.84	21.95	21.47	21.88	297,141	+0.04(+0.18%)
Jul 26, 2019	21.38	21.93	21.35	21.84	256,100	+0.56(+2.63%)
Jul 25, 2019	20.94	21.35	20.90	21.28	258,061	+0.30(+1.43%)
Jul 24, 2019	20.46	21.00	20.44	20.98	147,886	+0.45(+2.19%)
Jul 23, 2019	20.52	20.77	20.21	20.53	114,927	+0.01(+0.05%)
Jul 22, 2019	20.05	20.75	20.05	20.52	540,106	+0.49(+2.45%)
Jul 19, 2019	20.50	20.54	20.02	20.03	66,000	-0.46(-2.24%)
Jul 18, 2019	20.50	20.59	20.40	20.49	96,172	-0.01(-0.05%)
Jul 17, 2019	20.15	20.60	20.15	20.50	138,105	+0.42(+2.09%)
Jul 16, 2019	20.36	20.38	19.90	20.08	183,917	-0.26(-1.28%)
Jul 15, 2019	20.45	20.69	20.30	20.34	184,230	-0.08(-0.39%)
Jul 12, 2019	20.49	20.49	20.22	20.42	136,100	-0.03(-0.15%)
Jul 11, 2019	20.66	20.74	20.35	20.45	122,526	-0.21(-1.02%)
Jul 10, 2019	20.50	20.72	20.39	20.66	151,059	+0.19(+0.93%)
Jul 09, 2019	20.29	20.49	20.18	20.47	89,405	+0.13(+0.64%)
Jul 08, 2019	20.42	20.53	20.27	20.34	69,834	-0.13(-0.64%)
Jul 05, 2019	20.52	20.53	20.21	20.47	71,100	-0.14(-0.68%)
Jul 03, 2019	20.30	20.65	20.30	20.61	99,800	+0.36(+1.78%)
Jul 02, 2019	20.09	20.26	19.99	20.25	157,550	+0.21(+1.05%)
Jul 01, 2019	19.72	20.10	19.72	20.04	300,056	+0.54(+2.77%)
Jun 28, 2019	19.56	19.84	19.50	19.50	1,362,100	+0.03(+0.15%)
Jun 27, 2019	19.55	19.67	19.36	19.47	286,000	-0.04(-0.21%)
Jun 26, 2019	19.52	19.72	19.31	19.51	249,142	+0.10(+0.52%)
Jun 25, 2019	19.66	19.71	19.26	19.41	221,088	-0.26(-1.32%)
Jun 24, 2019	19.77	19.97	19.37	19.67	161,505	-0.11(-0.56%)
Jun 21, 2019	19.96	20.04	19.64	19.78	177,300	-0.32(-1.59%)
Jun 20, 2019	19.60	20.17	19.60	20.10	386,347	+0.55(+2.81%)
Jun 19, 2019	19.22	19.55	19.11	19.55	220,986	+0.36(+1.88%)
Jun 18, 2019	19.12	19.44	19.11	19.19	129,845	+0.22(+1.16%)
Jun 17, 2019	19.05	19.66	18.93	18.97	282,483	-0.09(-0.47%)
Jun 14, 2019	18.90	19.18	18.90	19.06	138,100	+0.08(+0.42%)
Jun 13, 2019	18.79	19.00	18.73	18.98	116,706	+0.27(+1.44%)
Jun 12, 2019	18.75	18.98	18.65	18.71	143,859	-0.10(-0.53%)
Jun 11, 2019	19.00	19.30	18.68	18.81	289,864	-0.31(-1.62%)
Jun 10, 2019	18.26	19.13	18.26	19.12	299,737	+0.85(+4.65%)
Jun 07, 2019	18.34	18.40	18.21	18.27	116,700	+0.01(+0.05%)
Jun 06, 2019	17.95	18.28	17.89	18.26	102,227	+0.27(+1.50%)
Jun 05, 2019	18.01	18.12	17.93	17.99	103,628	+0.01(+0.06%)
Jun 04, 2019	17.80	17.98	17.59	17.98	173,665	+0.32(+1.81%)
Jun 03, 2019	18.01	18.14	17.55	17.66	167,199	-0.36(-2.00%)
May 31, 2019	18.01	18.07	17.81	18.02	108,800	-0.16(-0.88%)
May 30, 2019	18.17	18.29	17.99	18.18	110,030	+0.00(+0.00%)
May 29, 2019	18.34	18.39	18.15	18.18	97,997	-0.28(-1.52%)
May 28, 2019	18.12	18.50	18.12	18.46	219,234	+0.36(+1.99%)
May 24, 2019	18.22	18.27	17.99	18.10	67,800	-0.09(-0.49%)
May 23, 2019	18.70	18.70	18.10	18.19	79,451	-0.58(-3.09%)
May 22, 2019	18.43	18.88	18.43	18.77	360,282	+0.25(+1.35%)
May 21, 2019	18.44	18.62	18.29	18.52	312,458	+0.19(+1.04%)
May 20, 2019	18.57	18.57	18.21	18.33	82,303	-0.36(-1.93%)
May 17, 2019	18.82	18.99	18.68	18.69	94,100	-0.30(-1.58%)
May 16, 2019	18.99	19.11	18.71	18.99	258,432	-0.05(-0.26%)
May 15, 2019	18.84	19.21	18.80	19.04	104,115	+0.01(+0.05%)
May 14, 2019	18.77	19.13	18.73	19.03	230,205	+0.21(+1.12%)
May 13, 2019	18.80	18.87	18.59	18.82	123,568	-0.22(-1.16%)
May 10, 2019	19.00	19.08	18.63	19.04	149,100	+0.01(+0.05%)
May 09, 2019	19.00	19.29	18.79	19.03	100,781	-0.21(-1.09%)
May 08, 2019	19.25	19.48	18.99	19.24	505,303	+1.17(+6.47%)
May 07, 2019	18.32	18.43	17.96	18.07	118,336	-0.35(-1.90%)
May 06, 2019	18.17	18.48	18.00	18.42	76,301	+0.01(+0.05%)
May 03, 2019	18.18	18.42	18.13	18.41	150,800	+0.32(+1.77%)
May 02, 2019	18.32	18.36	18.01	18.09	70,918	-0.26(-1.42%)

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.