Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	19.97	20.72	19.94	20.35	642,444	+0.36(+1.80%)
Jul 30, 2019	20.45	20.59	19.88	19.99	679,465	-0.71(-3.43%)
Jul 29, 2019	20.86	21.15	20.32	20.70	444,838	-0.18(-0.86%)
Jul 26, 2019	20.34	21.10	20.29	20.88	442,700	+0.52(+2.55%)
Jul 25, 2019	20.91	21.11	20.16	20.36	454,741	-0.63(-3.00%)
Jul 24, 2019	20.21	21.16	20.19	20.99	664,261	+0.79(+3.91%)
Jul 23, 2019	20.17	20.35	19.74	20.20	432,468	+0.13(+0.65%)
Jul 22, 2019	19.92	20.12	19.69	20.07	429,033	+0.17(+0.85%)
Jul 19, 2019	19.23	20.18	19.23	19.90	521,300	+0.67(+3.48%)
Jul 18, 2019	19.34	19.46	18.82	19.23	631,337	-0.18(-0.93%)
Jul 17, 2019	19.36	19.50	18.95	19.41	451,665	-0.02(-0.10%)
Jul 16, 2019	19.14	19.54	19.01	19.43	503,799	+0.29(+1.52%)
Jul 15, 2019	19.58	19.94	18.97	19.14	835,271	-0.44(-2.25%)
Jul 12, 2019	17.50	19.65	17.47	19.58	1,374,300	+2.27(+13.11%)
Jul 11, 2019	17.37	17.43	16.92	17.31	965,660	+0.29(+1.70%)
Jul 10, 2019	17.10	17.19	16.63	17.02	711,828	-0.04(-0.23%)
Jul 09, 2019	17.09	17.39	16.96	17.06	906,994	-0.10(-0.58%)
Jul 08, 2019	16.91	17.34	16.87	17.16	629,991	+0.21(+1.24%)
Jul 05, 2019	16.64	16.98	16.53	16.95	634,600	+0.32(+1.92%)
Jul 03, 2019	17.26	17.26	16.56	16.63	356,400	-0.63(-3.65%)
Jul 02, 2019	17.54	17.58	17.06	17.26	423,058	-0.28(-1.60%)
Jul 01, 2019	17.51	17.99	17.38	17.54	818,950	+0.23(+1.33%)
Jun 28, 2019	17.18	17.57	17.18	17.31	872,700	+0.12(+0.70%)
Jun 27, 2019	16.81	17.20	16.74	17.19	344,065	+0.45(+2.69%)
Jun 26, 2019	16.77	17.09	16.66	16.74	367,726	-0.05(-0.30%)
Jun 25, 2019	16.87	16.94	16.57	16.79	514,309	-0.09(-0.53%)
Jun 24, 2019	17.48	17.48	16.87	16.88	421,475	-0.61(-3.49%)
Jun 21, 2019	17.20	17.56	17.08	17.49	666,300	+0.21(+1.22%)
Jun 20, 2019	17.40	17.46	17.16	17.28	292,716	+0.01(+0.06%)
Jun 19, 2019	17.17	17.31	16.92	17.27	336,342	+0.10(+0.58%)
Jun 18, 2019	16.77	17.33	16.77	17.17	480,182	+0.47(+2.81%)
Jun 17, 2019	16.60	16.79	16.50	16.70	342,408	+0.09(+0.54%)
Jun 14, 2019	16.61	16.81	16.46	16.61	295,400	-0.02(-0.12%)
Jun 13, 2019	16.21	16.73	16.21	16.63	339,043	+0.48(+2.97%)
Jun 12, 2019	16.15	16.34	15.98	16.15	303,774	-0.08(-0.49%)
Jun 11, 2019	16.14	16.63	16.11	16.23	574,907	+0.23(+1.44%)
Jun 10, 2019	15.62	16.09	15.62	16.00	488,330	+0.51(+3.29%)
Jun 07, 2019	15.61	15.87	15.48	15.49	772,100	-0.15(-0.96%)
Jun 06, 2019	15.61	15.70	15.07	15.64	863,784	-0.04(-0.26%)
Jun 05, 2019	16.00	16.09	15.57	15.68	516,766	-0.22(-1.38%)
Jun 04, 2019	15.39	15.99	15.39	15.90	653,758	+0.69(+4.54%)
Jun 03, 2019	15.12	15.33	14.86	15.21	705,027	+0.16(+1.06%)
May 31, 2019	15.02	15.16	14.81	15.05	586,800	-0.22(-1.44%)
May 30, 2019	15.73	15.94	15.18	15.27	473,725	-0.40(-2.55%)
May 29, 2019	15.76	15.90	15.31	15.67	970,785	-0.35(-2.18%)
May 28, 2019	15.56	16.26	15.56	16.02	1,038,528	+0.39(+2.50%)
May 24, 2019	16.00	16.24	15.34	15.63	1,757,000	-0.95(-5.73%)
May 23, 2019	16.98	17.21	16.45	16.58	839,615	-0.54(-3.15%)
May 22, 2019	17.93	18.00	17.10	17.12	648,440	-1.06(-5.83%)
May 21, 2019	18.00	18.32	17.80	18.18	355,838	+0.14(+0.78%)
May 20, 2019	18.13	18.20	17.79	18.04	374,842	-0.23(-1.26%)
May 17, 2019	18.47	18.76	18.25	18.27	357,700	-0.38(-2.04%)
May 16, 2019	18.63	19.11	18.63	18.65	746,745	+0.11(+0.59%)
May 15, 2019	18.13	18.58	17.96	18.54	513,917	+0.26(+1.42%)
May 14, 2019	18.00	18.36	17.87	18.28	542,163	+0.34(+1.90%)
May 13, 2019	18.37	18.37	17.71	17.94	440,335	-0.77(-4.12%)
May 10, 2019	18.75	18.95	18.43	18.71	494,100	-0.07(-0.37%)
May 09, 2019	18.72	19.03	18.39	18.78	567,990	-0.12(-0.63%)
May 08, 2019	18.90	18.97	18.38	18.90	687,464	-0.04(-0.21%)
May 07, 2019	18.86	19.33	18.79	18.94	648,202	+0.00(+0.00%)
May 06, 2019	18.68	19.07	18.60	18.94	404,203	-0.03(-0.16%)
May 03, 2019	18.72	19.01	18.66	18.97	392,200	+0.41(+2.21%)
May 02, 2019	18.27	18.63	18.19	18.56	380,542	+0.30(+1.64%)

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.