Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	24.34	24.84	23.66	24.63	879,068	-0.16(-0.63%)
Jul 30, 2019	24.09	24.79	24.04	24.79	567,022	+0.53(+2.20%)
Jul 29, 2019	24.16	24.43	23.92	24.25	494,973	+0.09(+0.39%)
Jul 26, 2019	23.95	24.22	23.82	24.16	344,969	+0.28(+1.16%)
Jul 25, 2019	24.17	24.37	23.86	23.88	481,863	-0.41(-1.67%)
Jul 24, 2019	23.73	24.33	23.73	24.29	606,708	+0.53(+2.25%)
Jul 23, 2019	23.78	24.01	23.36	23.75	689,836	+0.01(+0.03%)
Jul 22, 2019	24.30	24.36	23.74	23.75	1,273,232	-0.56(-2.31%)
Jul 19, 2019	24.15	24.41	24.15	24.31	824,997	+0.16(+0.67%)
Jul 18, 2019	23.88	24.23	23.82	24.15	633,061	+0.22(+0.90%)
Jul 17, 2019	23.82	24.01	23.67	23.93	728,101	+0.09(+0.40%)
Jul 16, 2019	23.57	23.89	23.37	23.84	542,445	+0.38(+1.61%)
Jul 15, 2019	23.26	23.57	23.11	23.46	822,175	+0.21(+0.90%)
Jul 12, 2019	22.77	23.32	22.77	23.25	638,311	+0.54(+2.38%)
Jul 11, 2019	22.48	22.73	21.85	22.71	915,614	+0.12(+0.54%)
Jul 10, 2019	22.89	23.19	22.54	22.59	898,352	-0.28(-1.21%)
Jul 09, 2019	22.61	22.97	22.60	22.86	890,302	+0.05(+0.21%)
Jul 08, 2019	22.86	22.95	22.58	22.82	991,103	-0.35(-1.52%)
Jul 05, 2019	23.46	23.87	23.14	23.17	429,288	-0.27(-1.15%)
Jul 03, 2019	23.09	23.49	23.08	23.44	240,383	+0.53(+2.30%)
Jul 02, 2019	23.32	23.32	22.79	22.91	470,276	-0.44(-1.88%)
Jul 01, 2019	23.98	24.03	23.19	23.35	501,711	-0.28(-1.17%)
Jun 28, 2019	23.46	23.90	23.24	23.63	2,035,792	+0.29(+1.25%)
Jun 27, 2019	23.17	23.62	23.17	23.34	701,564	+0.27(+1.17%)
Jun 26, 2019	22.90	23.36	22.70	23.07	673,477	+0.30(+1.34%)
Jun 25, 2019	23.34	23.44	22.72	22.76	703,983	-0.51(-2.21%)
Jun 24, 2019	23.79	23.83	23.21	23.27	967,403	-0.60(-2.52%)
Jun 21, 2019	23.51	23.96	23.51	23.88	1,144,671	+0.23(+0.97%)
Jun 20, 2019	23.42	23.70	23.19	23.65	856,312	+0.46(+1.98%)
Jun 19, 2019	23.29	23.61	23.13	23.19	747,413	+0.08(+0.35%)
Jun 18, 2019	22.48	23.26	22.48	23.11	775,263	+0.70(+3.11%)
Jun 17, 2019	22.34	22.73	22.28	22.41	687,579	+0.14(+0.61%)
Jun 14, 2019	22.59	22.63	22.09	22.27	483,430	-0.41(-1.82%)
Jun 13, 2019	22.82	23.03	22.63	22.69	518,668	-0.06(-0.27%)
Jun 12, 2019	22.44	22.76	22.33	22.75	765,855	+0.26(+1.14%)
Jun 11, 2019	22.31	22.54	22.20	22.49	617,795	+0.41(+1.84%)
Jun 10, 2019	22.50	22.70	22.04	22.09	815,741	-0.30(-1.36%)
Jun 07, 2019	22.07	22.58	22.07	22.39	625,146	+0.32(+1.47%)
Jun 06, 2019	22.02	22.22	21.61	22.06	1,013,186	-0.01(-0.03%)
Jun 05, 2019	22.27	22.49	21.99	22.07	554,103	-0.28(-1.27%)
Jun 04, 2019	22.11	22.52	22.11	22.36	595,359	+0.56(+2.57%)
Jun 03, 2019	21.48	21.87	21.43	21.79	560,797	+0.31(+1.45%)
May 31, 2019	21.71	21.96	21.39	21.48	974,553	-0.50(-2.28%)
May 30, 2019	22.24	22.40	21.96	21.98	391,010	-0.24(-1.09%)
May 29, 2019	22.04	22.42	21.82	22.23	659,296	-0.02(-0.09%)
May 28, 2019	22.48	23.01	22.25	22.25	802,534	-0.20(-0.90%)
May 24, 2019	22.23	22.54	22.13	22.45	741,122	+0.36(+1.65%)
May 23, 2019	22.51	22.54	21.97	22.09	831,688	-0.69(-3.03%)
May 22, 2019	22.90	23.09	22.63	22.77	625,322	-0.20(-0.88%)
May 21, 2019	22.20	23.25	22.20	22.98	1,091,619	+0.39(+1.74%)
May 20, 2019	22.19	22.64	22.11	22.59	755,848	+0.17(+0.75%)
May 17, 2019	22.61	22.90	22.28	22.42	845,855	-0.51(-2.24%)
May 16, 2019	22.33	23.07	22.23	22.93	1,124,370	+0.62(+2.79%)
May 15, 2019	21.87	22.38	21.66	22.31	783,726	-0.06(-0.27%)
May 14, 2019	22.53	22.70	22.27	22.37	704,557	-0.11(-0.51%)
May 13, 2019	23.23	23.23	22.24	22.48	1,702,955	-1.24(-5.24%)
May 10, 2019	23.72	23.82	23.15	23.73	948,222	-0.28(-1.18%)
May 09, 2019	23.61	24.05	23.08	24.01	933,222	+0.13(+0.54%)
May 08, 2019	23.96	24.28	23.85	23.88	804,500	-0.13(-0.53%)
May 07, 2019	24.34	24.48	23.82	24.01	933,423	-0.62(-2.52%)
May 06, 2019	24.85	24.94	24.50	24.63	1,233,386	-0.55(-2.20%)
May 03, 2019	25.20	25.54	25.04	25.18	1,129,516	+0.09(+0.37%)
May 02, 2019	25.39	25.63	25.00	25.09	1,211,048	-0.43(-1.70%)

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.