Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	24.01	24.07	23.47	23.58	76,317	-0.55(-2.28%)
Jul 30, 2019	24.23	24.23	23.99	24.13	102,224	-0.16(-0.66%)
Jul 29, 2019	24.25	24.56	24.23	24.29	53,248	-0.08(-0.33%)
Jul 26, 2019	24.31	24.37	24.24	24.37	90,200	+0.10(+0.41%)
Jul 25, 2019	24.51	24.59	24.25	24.27	168,292	-0.18(-0.74%)
Jul 24, 2019	24.19	24.47	24.19	24.45	82,265	+0.16(+0.66%)
Jul 23, 2019	24.47	24.47	24.16	24.29	37,190	+0.18(+0.75%)
Jul 22, 2019	24.05	24.33	24.05	24.11	52,973	-0.22(-0.90%)
Jul 19, 2019	24.06	24.57	24.06	24.33	88,900	+0.30(+1.25%)
Jul 18, 2019	24.24	24.24	23.77	24.03	66,518	+0.03(+0.13%)
Jul 17, 2019	24.08	24.18	23.98	24.00	50,654	+0.02(+0.08%)
Jul 16, 2019	24.07	24.10	23.97	23.98	169,393	-0.01(-0.04%)
Jul 15, 2019	24.00	24.04	23.94	23.99	77,050	-0.07(-0.29%)
Jul 12, 2019	24.12	24.12	23.90	24.06	127,400	+0.19(+0.80%)
Jul 11, 2019	23.85	24.01	23.80	23.87	94,201	-0.08(-0.33%)
Jul 10, 2019	24.41	24.41	23.89	23.95	135,523	-0.10(-0.42%)
Jul 09, 2019	24.30	24.30	23.85	24.05	529,643	-0.43(-1.76%)
Jul 08, 2019	24.06	24.87	24.06	24.48	132,241	-0.12(-0.49%)
Jul 05, 2019	24.59	24.70	24.54	24.60	88,900	-0.11(-0.45%)
Jul 03, 2019	24.75	25.08	24.70	24.71	77,800	-0.02(-0.08%)
Jul 02, 2019	24.58	24.77	24.58	24.73	109,288	+0.28(+1.15%)
Jul 01, 2019	24.70	24.80	24.38	24.45	119,758	+0.42(+1.75%)
Jun 28, 2019	24.05	24.10	23.92	24.03	125,500	-0.02(-0.08%)
Jun 27, 2019	23.90	24.05	23.70	24.05	100,958	+0.10(+0.42%)
Jun 26, 2019	24.00	24.06	23.68	23.95	125,394	+0.37(+1.57%)
Jun 25, 2019	23.93	23.93	23.58	23.58	92,882	-0.41(-1.71%)
Jun 24, 2019	24.11	24.12	23.90	23.99	156,390	-0.12(-0.50%)
Jun 21, 2019	24.00	24.21	24.00	24.11	172,000	-0.14(-0.58%)
Jun 20, 2019	24.06	24.28	24.05	24.25	168,280	+0.85(+3.63%)
Jun 19, 2019	23.36	23.44	23.21	23.40	108,404	+0.48(+2.09%)
Jun 18, 2019	22.25	22.96	22.25	22.92	141,293	+0.62(+2.78%)
Jun 17, 2019	22.11	22.38	22.11	22.30	85,054	+0.05(+0.22%)
Jun 14, 2019	22.32	22.49	22.21	22.25	137,000	-0.09(-0.40%)
Jun 13, 2019	22.40	22.60	22.33	22.34	66,327	+0.04(+0.18%)
Jun 12, 2019	22.16	22.56	22.16	22.30	145,646	-0.45(-1.98%)
Jun 11, 2019	22.75	22.79	22.60	22.75	152,885	+0.49(+2.20%)
Jun 10, 2019	22.44	22.44	22.24	22.26	94,930	+0.22(+1.00%)
Jun 07, 2019	22.05	22.28	21.88	22.04	118,200	+0.12(+0.55%)
Jun 06, 2019	21.45	21.98	21.45	21.92	386,857	+0.15(+0.69%)
Jun 05, 2019	21.45	22.02	21.45	21.77	65,818	-0.20(-0.91%)
Jun 04, 2019	21.80	22.00	21.80	21.97	118,834	-0.24(-1.08%)
Jun 03, 2019	22.10	22.33	22.00	22.21	81,169	-0.04(-0.16%)
May 31, 2019	21.88	22.27	21.88	22.25	90,100	+0.04(+0.16%)
May 30, 2019	22.39	22.39	22.10	22.21	187,461	+0.00(+0.00%)
May 29, 2019	21.96	22.21	21.89	22.21	208,287	+0.56(+2.59%)
May 28, 2019	21.72	22.04	21.61	21.65	366,327	+0.41(+1.93%)
May 24, 2019	21.55	21.55	21.18	21.24	658,700	+0.00(+0.00%)
May 23, 2019	21.35	21.35	21.00	21.24	389,713	-0.22(-1.03%)
May 22, 2019	21.50	21.55	21.25	21.46	334,057	-0.28(-1.29%)
May 21, 2019	21.87	21.87	21.60	21.74	79,992	+0.13(+0.60%)
May 20, 2019	21.75	21.80	21.53	21.61	85,033	-0.61(-2.75%)
May 17, 2019	22.22	22.38	21.80	22.22	203,300	-0.81(-3.52%)
May 16, 2019	22.95	23.22	22.91	23.03	89,310	+0.17(+0.74%)
May 15, 2019	22.76	22.89	22.55	22.86	65,503	+0.38(+1.69%)
May 14, 2019	22.10	22.56	22.10	22.48	149,093	+0.68(+3.12%)
May 13, 2019	21.75	22.02	21.65	21.80	181,275	-0.88(-3.88%)
May 10, 2019	22.79	22.79	22.26	22.68	113,200	+0.40(+1.80%)
May 09, 2019	21.70	22.35	21.70	22.28	162,573	-0.31(-1.37%)
May 08, 2019	22.81	22.81	22.44	22.59	495,142	-0.33(-1.44%)
May 07, 2019	23.06	23.23	22.70	22.92	285,034	-0.56(-2.39%)
May 06, 2019	23.00	23.56	23.00	23.48	110,887	-0.94(-3.85%)
May 03, 2019	24.42	24.60	24.41	24.42	153,700	+0.14(+0.58%)
May 02, 2019	24.05	24.41	24.05	24.28	110,983	+0.13(+0.54%)

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.