Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	20.11	20.11	19.66	19.79	186,681	-0.25(-1.25%)
Jul 30, 2019	20.05	20.05	19.96	20.05	100,077	-0.11(-0.56%)
Jul 29, 2019	20.18	20.18	20.06	20.16	90,435	-0.09(-0.44%)
Jul 26, 2019	20.28	20.29	20.20	20.25	190,296	+0.03(+0.16%)
Jul 25, 2019	20.43	20.43	20.13	20.22	170,276	-0.19(-0.95%)
Jul 24, 2019	20.27	20.43	20.22	20.41	90,134	+0.02(+0.08%)
Jul 23, 2019	20.44	20.44	20.30	20.39	108,153	-0.05(-0.24%)
Jul 22, 2019	20.49	20.60	20.42	20.44	213,700	+0.01(+0.04%)
Jul 19, 2019	20.68	20.68	20.43	20.43	131,724	-0.24(-1.17%)
Jul 18, 2019	20.51	20.68	20.48	20.68	252,228	+0.19(+0.91%)
Jul 17, 2019	20.48	20.55	20.44	20.49	360,141	+0.06(+0.28%)
Jul 16, 2019	20.56	20.64	20.43	20.43	743,986	-0.15(-0.71%)
Jul 15, 2019	20.55	20.63	20.52	20.58	85,990	+0.12(+0.59%)
Jul 12, 2019	20.47	20.51	20.41	20.46	166,941	+0.03(+0.16%)
Jul 11, 2019	20.55	20.56	20.41	20.43	99,865	-0.11(-0.55%)
Jul 10, 2019	20.56	20.65	20.52	20.54	270,834	+0.15(+0.75%)
Jul 09, 2019	20.30	20.39	20.30	20.39	147,524	-0.04(-0.20%)
Jul 08, 2019	20.40	20.44	20.33	20.43	139,446	-0.12(-0.59%)
Jul 05, 2019	20.55	20.56	20.41	20.55	256,776	-0.11(-0.55%)
Jul 03, 2019	20.56	20.66	20.52	20.66	210,808	-0.04(-0.20%)
Jul 02, 2019	20.71	20.73	20.60	20.70	322,438	+0.07(+0.35%)
Jul 01, 2019	20.74	20.81	20.59	20.63	433,929	+0.23(+1.15%)
Jun 28, 2019	20.42	20.42	20.26	20.39	269,998	+0.08(+0.40%)
Jun 27, 2019	20.29	20.31	20.19	20.31	162,039	+0.11(+0.52%)
Jun 26, 2019	20.25	20.26	20.14	20.21	129,471	+0.11(+0.52%)
Jun 25, 2019	20.20	20.22	20.07	20.10	246,753	-0.07(-0.36%)
Jun 24, 2019	20.08	20.21	20.08	20.18	158,252	+0.13(+0.65%)
Jun 21, 2019	20.06	20.11	20.02	20.05	219,829	-0.10(-0.48%)
Jun 20, 2019	20.21	20.30	20.05	20.14	163,103	+0.33(+1.67%)
Jun 19, 2019	19.68	19.87	19.61	19.81	176,462	+0.17(+0.87%)
Jun 18, 2019	19.39	19.66	19.39	19.64	168,131	+0.41(+2.15%)
Jun 17, 2019	19.24	19.27	19.20	19.23	98,156	+0.04(+0.21%)
Jun 14, 2019	19.28	19.39	19.16	19.19	100,832	-0.24(-1.22%)
Jun 13, 2019	19.38	19.48	19.35	19.42	178,229	+0.16(+0.83%)
Jun 12, 2019	19.41	19.41	19.22	19.26	157,244	-0.22(-1.11%)
Jun 11, 2019	19.44	19.54	19.42	19.48	324,189	+0.32(+1.67%)
Jun 10, 2019	19.21	19.24	19.11	19.16	131,734	+0.17(+0.88%)
Jun 07, 2019	18.91	19.15	18.91	18.99	353,089	+0.22(+1.15%)
Jun 06, 2019	18.86	18.86	18.72	18.78	274,785	+0.00(+0.00%)
Jun 05, 2019	18.88	18.94	18.75	18.78	325,031	-0.16(-0.84%)
Jun 04, 2019	18.79	18.94	18.77	18.94	277,297	+0.10(+0.51%)
Jun 03, 2019	18.82	18.92	18.79	18.84	543,073	+0.12(+0.64%)
May 31, 2019	18.59	18.79	18.59	18.72	204,163	+0.13(+0.69%)
May 30, 2019	18.60	18.68	18.57	18.59	75,909	+0.06(+0.34%)
May 29, 2019	18.36	18.54	18.36	18.53	172,972	+0.10(+0.52%)
May 28, 2019	18.48	18.52	18.39	18.43	207,677	+0.29(+1.58%)
May 24, 2019	18.17	18.22	18.08	18.15	196,272	+0.10(+0.58%)
May 23, 2019	17.97	18.12	17.97	18.04	270,459	-0.28(-1.53%)
May 22, 2019	18.37	18.39	18.30	18.32	302,997	-0.01(-0.04%)
May 21, 2019	18.23	18.36	18.23	18.33	158,061	+0.25(+1.37%)
May 20, 2019	18.10	18.15	17.99	18.08	139,229	-0.07(-0.40%)
May 17, 2019	18.25	18.30	18.16	18.16	214,433	-0.38(-2.02%)
May 16, 2019	18.59	18.67	18.50	18.53	119,668	-0.01(-0.04%)
May 15, 2019	18.43	18.62	18.37	18.54	116,955	+0.06(+0.30%)
May 14, 2019	18.49	18.54	18.39	18.48	280,008	+0.29(+1.58%)
May 13, 2019	18.37	18.38	18.15	18.20	302,468	-0.76(-4.00%)
May 10, 2019	18.82	18.97	18.61	18.95	126,380	+0.22(+1.19%)
May 09, 2019	18.65	18.79	18.44	18.73	235,809	-0.31(-1.64%)
May 08, 2019	19.14	19.16	19.00	19.04	486,966	-0.13(-0.67%)
May 07, 2019	19.30	19.30	19.04	19.17	542,783	-0.35(-1.80%)
May 06, 2019	19.35	19.54	19.32	19.52	110,290	-0.46(-2.32%)
May 03, 2019	19.88	19.98	19.88	19.98	154,312	+0.35(+1.79%)
May 02, 2019	19.70	19.73	19.56	19.63	202,230	-0.09(-0.45%)

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.