Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	18.25	18.59	17.47	17.58	1,508,632	-0.62(-3.38%)
Jul 30, 2019	18.01	18.31	17.77	18.20	899,588	+0.07(+0.37%)
Jul 29, 2019	18.52	18.52	17.97	18.13	600,061	-0.39(-2.10%)
Jul 26, 2019	18.30	18.71	18.27	18.52	612,515	+0.35(+1.95%)
Jul 25, 2019	18.49	18.58	17.99	18.16	459,350	-0.40(-2.14%)
Jul 24, 2019	17.77	18.63	17.77	18.56	1,089,937	+0.72(+4.02%)
Jul 23, 2019	18.08	18.28	17.78	17.84	882,314	-0.10(-0.56%)
Jul 22, 2019	18.67	18.72	17.93	17.94	631,702	-0.72(-3.84%)
Jul 19, 2019	19.01	19.61	18.65	18.66	458,527	-0.36(-1.91%)
Jul 18, 2019	18.95	19.12	18.79	19.02	274,617	+0.03(+0.18%)
Jul 17, 2019	19.22	19.22	18.66	18.99	348,988	-0.30(-1.53%)
Jul 16, 2019	19.03	19.49	18.96	19.28	386,462	+0.31(+1.65%)
Jul 15, 2019	18.97	19.22	18.63	18.97	591,353	+0.11(+0.58%)
Jul 12, 2019	18.11	18.89	18.08	18.86	349,348	+0.69(+3.81%)
Jul 11, 2019	18.59	18.62	18.15	18.17	499,728	-0.41(-2.22%)
Jul 10, 2019	18.69	18.84	18.36	18.58	685,373	-0.02(-0.09%)
Jul 09, 2019	18.11	18.64	18.04	18.60	565,799	+0.33(+1.80%)
Jul 08, 2019	18.22	18.39	18.15	18.27	311,365	+0.01(+0.05%)
Jul 05, 2019	17.87	18.35	17.87	18.26	327,180	+0.21(+1.17%)
Jul 03, 2019	18.23	18.35	17.96	18.05	174,733	-0.08(-0.47%)
Jul 02, 2019	18.15	18.23	17.82	18.14	334,289	-0.09(-0.51%)
Jul 01, 2019	18.44	18.74	18.00	18.23	332,828	+0.11(+0.61%)
Jun 28, 2019	18.07	18.22	17.62	18.12	824,116	+0.08(+0.42%)
Jun 27, 2019	17.66	18.05	17.33	18.04	659,907	+0.43(+2.44%)
Jun 26, 2019	17.37	17.69	17.14	17.61	728,311	+0.40(+2.35%)
Jun 25, 2019	17.74	17.84	17.08	17.21	757,399	-0.46(-2.58%)
Jun 24, 2019	17.77	18.34	17.61	17.66	582,108	-0.06(-0.33%)
Jun 21, 2019	18.15	18.18	17.39	17.72	1,677,868	-0.57(-3.09%)
Jun 20, 2019	18.63	19.01	18.28	18.29	930,950	-0.08(-0.46%)
Jun 19, 2019	19.34	19.34	18.26	18.37	1,044,550	-0.98(-5.06%)
Jun 18, 2019	19.43	19.96	19.07	19.35	817,092	+0.01(+0.04%)
Jun 17, 2019	19.18	19.47	19.07	19.34	383,357	+0.12(+0.61%)
Jun 14, 2019	19.39	19.44	19.16	19.23	402,219	-0.13(-0.70%)
Jun 13, 2019	19.15	19.49	19.10	19.36	438,321	+0.38(+2.00%)
Jun 12, 2019	18.81	19.19	18.60	18.98	643,860	+0.11(+0.58%)
Jun 11, 2019	18.98	19.13	18.69	18.87	1,122,596	+0.63(+3.45%)
Jun 10, 2019	18.18	18.62	18.13	18.24	364,922	+0.13(+0.74%)
Jun 07, 2019	17.91	18.13	17.63	18.11	309,940	+0.33(+1.84%)
Jun 06, 2019	17.78	17.91	17.22	17.78	418,154	-0.02(-0.09%)
Jun 05, 2019	18.36	18.59	17.71	17.80	439,417	-0.45(-2.48%)
Jun 04, 2019	17.60	18.28	17.59	18.25	521,828	+0.90(+5.18%)
Jun 03, 2019	17.42	17.75	17.21	17.35	613,029	-0.18(-1.05%)
May 31, 2019	17.64	17.81	17.49	17.54	778,007	-0.39(-2.16%)
May 30, 2019	18.45	19.35	17.85	17.92	606,495	-0.58(-3.13%)
May 29, 2019	18.47	18.72	18.27	18.50	742,208	-0.12(-0.63%)
May 28, 2019	19.30	19.38	18.59	18.62	625,916	-0.61(-3.19%)
May 24, 2019	19.49	19.61	19.15	19.23	417,461	-0.11(-0.56%)
May 23, 2019	18.88	19.36	18.58	19.34	939,287	+0.17(+0.88%)
May 22, 2019	19.69	19.88	18.90	19.17	1,466,353	-0.22(-1.13%)
May 21, 2019	19.13	19.71	18.83	19.39	816,444	+0.76(+4.06%)
May 20, 2019	18.70	18.80	18.45	18.64	433,881	-0.24(-1.29%)
May 17, 2019	19.35	19.47	18.85	18.88	495,333	-0.71(-3.60%)
May 16, 2019	19.51	19.98	19.43	19.59	338,214	+0.15(+0.78%)
May 15, 2019	19.23	19.69	18.84	19.43	841,085	-0.03(-0.17%)
May 14, 2019	20.00	20.19	19.40	19.47	1,049,363	-0.40(-2.03%)
May 13, 2019	20.66	20.80	19.85	19.87	927,827	-1.24(-5.89%)
May 10, 2019	20.91	21.15	20.48	21.11	619,286	-0.02(-0.08%)
May 09, 2019	21.14	21.28	20.53	21.13	386,981	-0.28(-1.29%)
May 08, 2019	21.46	21.83	21.36	21.41	223,333	-0.03(-0.12%)
May 07, 2019	21.63	21.74	21.20	21.43	511,477	-0.46(-2.11%)
May 06, 2019	21.73	22.09	21.66	21.89	254,103	-0.34(-1.55%)
May 03, 2019	21.99	22.28	21.66	22.24	626,311	+0.42(+1.92%)
May 02, 2019	21.79	22.43	21.55	21.82	686,893	-0.08(-0.35%)

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.