Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	18.51	18.63	18.24	18.41	173,162	-0.07(-0.40%)
Jul 30, 2019	18.28	18.59	18.28	18.48	105,387	+0.13(+0.71%)
Jul 29, 2019	18.41	18.56	18.29	18.35	109,358	-0.06(-0.35%)
Jul 26, 2019	18.46	18.48	18.27	18.42	95,056	+0.00(+0.00%)
Jul 25, 2019	18.59	18.65	18.40	18.42	141,476	-0.20(-1.10%)
Jul 24, 2019	18.56	18.66	18.46	18.62	172,630	+0.05(+0.25%)
Jul 23, 2019	18.46	18.68	18.38	18.58	379,525	+0.23(+1.26%)
Jul 22, 2019	18.39	18.48	18.29	18.34	198,343	-0.06(-0.35%)
Jul 19, 2019	18.64	18.76	18.37	18.41	145,926	-0.26(-1.39%)
Jul 18, 2019	19.00	19.00	18.63	18.67	109,802	-0.30(-1.57%)
Jul 17, 2019	18.97	19.18	18.88	18.97	135,954	-0.01(-0.05%)
Jul 16, 2019	19.08	19.17	18.93	18.97	172,815	-0.08(-0.44%)
Jul 15, 2019	19.23	19.27	19.03	19.06	109,035	-0.15(-0.77%)
Jul 12, 2019	19.28	19.43	19.16	19.21	123,832	-0.04(-0.19%)
Jul 11, 2019	19.33	19.36	19.12	19.24	91,706	-0.08(-0.43%)
Jul 10, 2019	19.23	19.46	19.17	19.33	117,060	+0.14(+0.73%)
Jul 09, 2019	19.24	19.24	19.11	19.19	76,513	+0.04(+0.19%)
Jul 08, 2019	19.01	19.22	18.97	19.15	99,920	+0.15(+0.78%)
Jul 05, 2019	18.94	19.07	18.79	19.00	173,300	-0.01(-0.05%)
Jul 03, 2019	19.03	19.12	18.92	19.01	113,917	+0.00(+0.00%)
Jul 02, 2019	18.75	19.07	18.75	19.01	197,570	+0.26(+1.39%)
Jul 01, 2019	19.09	19.16	18.58	18.75	201,545	-0.27(-1.41%)
Jun 28, 2019	19.22	19.29	19.00	19.02	473,128	-0.08(-0.44%)
Jun 27, 2019	19.00	19.17	19.00	19.10	104,795	+0.11(+0.58%)
Jun 26, 2019	19.16	19.18	18.95	19.00	143,314	-0.13(-0.67%)
Jun 25, 2019	19.42	19.50	19.10	19.12	136,879	-0.29(-1.50%)
Jun 24, 2019	19.45	19.51	19.23	19.41	114,887	+0.01(+0.05%)
Jun 21, 2019	19.55	19.60	19.39	19.41	136,240	-0.22(-1.12%)
Jun 20, 2019	19.70	20.05	19.62	19.62	118,668	-0.02(-0.09%)
Jun 19, 2019	19.70	19.71	19.42	19.64	111,806	-0.03(-0.14%)
Jun 18, 2019	19.45	19.69	19.39	19.67	148,003	+0.28(+1.46%)
Jun 17, 2019	19.19	19.47	19.19	19.39	113,523	+0.18(+0.95%)
Jun 14, 2019	18.98	19.26	18.98	19.21	90,315	+0.17(+0.91%)
Jun 13, 2019	18.89	19.07	18.81	19.03	83,322	+0.12(+0.63%)
Jun 12, 2019	18.93	19.06	18.89	18.91	85,007	-0.03(-0.14%)
Jun 11, 2019	19.03	19.03	18.77	18.94	157,529	-0.02(-0.10%)
Jun 10, 2019	18.97	19.06	18.89	18.96	125,884	+0.02(+0.10%)
Jun 07, 2019	19.06	19.06	18.91	18.94	128,677	-0.06(-0.34%)
Jun 06, 2019	19.12	19.12	18.75	19.00	129,955	-0.13(-0.67%)
Jun 05, 2019	19.09	19.19	19.03	19.13	62,326	+0.05(+0.29%)
Jun 04, 2019	19.16	19.24	18.93	19.08	83,940	-0.07(-0.38%)
Jun 03, 2019	19.30	19.32	19.04	19.15	158,529	-0.12(-0.62%)
May 31, 2019	19.17	19.31	19.08	19.27	88,671	+0.03(+0.14%)
May 30, 2019	19.21	19.32	19.14	19.24	86,117	+0.08(+0.43%)
May 29, 2019	19.19	19.23	19.00	19.16	207,974	-0.06(-0.33%)
May 28, 2019	19.27	19.36	19.15	19.22	236,966	-0.01(-0.05%)
May 24, 2019	19.29	19.32	19.15	19.23	113,442	+0.04(+0.19%)
May 23, 2019	19.16	19.28	19.03	19.20	115,741	-0.04(-0.19%)
May 22, 2019	19.16	19.28	19.14	19.23	84,899	+0.03(+0.14%)
May 21, 2019	19.20	19.30	19.13	19.21	123,486	+0.19(+1.01%)
May 20, 2019	19.20	19.26	18.93	19.01	122,129	-0.23(-1.19%)
May 17, 2019	19.11	19.29	18.90	19.24	163,532	+0.06(+0.33%)
May 16, 2019	19.37	19.49	19.15	19.18	229,482	-0.07(-0.38%)
May 15, 2019	19.16	19.58	19.16	19.25	197,932	-0.04(-0.19%)
May 14, 2019	19.36	19.40	19.26	19.29	153,275	-0.05(-0.24%)
May 13, 2019	19.21	19.40	19.14	19.33	201,197	+0.00(+0.00%)
May 10, 2019	19.35	19.45	19.17	19.33	199,483	-0.01(-0.05%)
May 09, 2019	19.18	19.36	19.05	19.34	141,372	+0.18(+0.95%)
May 08, 2019	19.38	19.43	19.12	19.16	124,763	-0.14(-0.71%)
May 07, 2019	19.69	19.79	19.20	19.30	353,600	-0.46(-2.31%)
May 06, 2019	19.73	19.86	19.67	19.75	111,905	-0.06(-0.32%)
May 03, 2019	19.89	19.93	19.58	19.82	111,140	-0.01(-0.05%)
May 02, 2019	19.56	20.25	19.48	19.83	246,504	+0.37(+1.92%)

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.