Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	24.63	24.99	24.27	24.81	934,397	-0.20(-0.81%)
Jul 30, 2019	24.57	25.02	24.35	25.01	722,466	+0.31(+1.24%)
Jul 29, 2019	24.83	24.88	24.57	24.71	244,230	-0.17(-0.68%)
Jul 26, 2019	24.60	24.93	24.52	24.88	510,308	+0.22(+0.89%)
Jul 25, 2019	24.57	24.75	24.52	24.65	741,275	+0.03(+0.10%)
Jul 24, 2019	23.98	24.65	23.96	24.63	540,119	+0.53(+2.22%)
Jul 23, 2019	24.00	24.24	23.90	24.09	376,437	+0.14(+0.57%)
Jul 22, 2019	23.88	23.98	23.63	23.96	420,390	+0.10(+0.43%)
Jul 19, 2019	24.09	24.21	23.83	23.86	506,535	-0.25(-1.06%)
Jul 18, 2019	23.81	24.28	23.77	24.11	454,745	+0.25(+1.03%)
Jul 17, 2019	23.96	24.05	23.75	23.87	461,220	-0.14(-0.60%)
Jul 16, 2019	24.00	24.17	23.89	24.01	492,901	+0.05(+0.21%)
Jul 15, 2019	24.27	24.27	23.87	23.96	745,800	-0.27(-1.12%)
Jul 12, 2019	23.76	24.26	23.58	24.23	1,272,705	+0.50(+2.11%)
Jul 11, 2019	23.75	23.87	23.56	23.73	742,991	+0.00(+0.00%)
Jul 10, 2019	23.33	23.78	23.22	23.73	983,116	+0.45(+1.93%)
Jul 09, 2019	22.90	23.30	22.83	23.28	889,041	+0.35(+1.52%)
Jul 08, 2019	22.85	22.95	22.73	22.93	692,496	-0.07(-0.30%)
Jul 05, 2019	23.03	23.20	22.77	23.00	470,101	-0.14(-0.59%)
Jul 03, 2019	22.90	23.14	22.74	23.14	585,416	+0.28(+1.22%)
Jul 02, 2019	22.82	22.87	22.62	22.86	1,078,860	+0.11(+0.48%)
Jul 01, 2019	22.31	22.76	22.31	22.75	2,123,512	+0.55(+2.48%)
Jun 28, 2019	22.26	22.49	21.90	22.20	11,915,492	+0.08(+0.35%)
Jun 27, 2019	22.05	22.25	22.00	22.12	1,219,676	+0.09(+0.42%)
Jun 26, 2019	21.95	22.08	21.63	22.03	2,139,417	+0.14(+0.62%)
Jun 25, 2019	22.90	22.93	21.81	21.89	2,078,876	-1.05(-4.58%)
Jun 24, 2019	23.17	23.41	22.92	22.94	1,284,342	-0.24(-1.02%)
Jun 21, 2019	23.36	23.37	23.08	23.18	1,418,205	-0.21(-0.91%)
Jun 20, 2019	23.79	24.24	23.26	23.39	1,661,529	-0.31(-1.32%)
Jun 19, 2019	23.20	23.73	23.20	23.70	1,751,358	+0.56(+2.42%)
Jun 18, 2019	23.44	23.62	23.12	23.14	1,898,090	-0.14(-0.62%)
Jun 17, 2019	23.07	23.62	23.07	23.29	1,392,404	+0.36(+1.59%)
Jun 14, 2019	22.65	23.06	22.65	22.92	796,354	+0.25(+1.08%)
Jun 13, 2019	21.88	22.75	21.85	22.68	1,247,709	+1.03(+4.74%)
Jun 12, 2019	21.72	21.81	21.51	21.65	980,257	-0.03(-0.15%)
Jun 11, 2019	21.93	21.93	21.56	21.69	1,235,927	-0.05(-0.23%)
Jun 10, 2019	21.69	21.82	21.39	21.74	1,165,349	+0.13(+0.58%)
Jun 07, 2019	21.69	22.11	21.52	21.61	1,372,825	+0.07(+0.31%)
Jun 06, 2019	21.96	22.06	21.17	21.54	2,782,794	-0.72(-3.24%)
Jun 05, 2019	22.16	22.29	21.74	22.26	835,327	+0.20(+0.91%)
Jun 04, 2019	22.03	22.18	21.74	22.06	2,356,528	+0.12(+0.53%)
Jun 03, 2019	21.49	21.95	21.49	21.95	1,563,347	+0.43(+1.99%)
May 31, 2019	21.78	22.02	21.49	21.52	1,496,868	-0.65(-2.95%)
May 30, 2019	22.19	22.39	22.04	22.17	916,576	+0.02(+0.08%)
May 29, 2019	22.28	22.36	21.91	22.15	1,124,607	-0.19(-0.86%)
May 28, 2019	22.27	22.44	22.11	22.35	1,230,057	+0.11(+0.49%)
May 24, 2019	22.15	22.25	21.82	22.24	1,441,472	+0.21(+0.95%)
May 23, 2019	21.89	22.17	21.72	22.03	860,824	-0.02(-0.08%)
May 22, 2019	21.96	22.25	21.78	22.05	760,147	+0.04(+0.19%)
May 21, 2019	21.86	22.10	21.63	22.00	1,313,508	+0.24(+1.12%)
May 20, 2019	21.74	21.90	21.68	21.76	989,493	+0.05(+0.23%)
May 17, 2019	21.64	21.93	21.51	21.71	1,170,943	-0.07(-0.31%)
May 16, 2019	21.64	22.12	21.59	21.78	1,373,830	+0.15(+0.70%)
May 15, 2019	21.20	21.65	20.97	21.63	861,201	+0.31(+1.45%)
May 14, 2019	21.30	21.45	21.12	21.32	1,087,429	+0.11(+0.51%)
May 13, 2019	21.30	21.41	21.07	21.21	1,429,314	-0.40(-1.86%)
May 10, 2019	21.21	21.74	21.16	21.61	993,415	+0.31(+1.45%)
May 09, 2019	21.07	21.35	20.83	21.30	1,106,155	+0.18(+0.83%)
May 08, 2019	21.13	21.20	20.90	21.12	965,659	+0.01(+0.04%)
May 07, 2019	20.89	21.19	20.74	21.12	712,725	+0.00(+0.00%)
May 06, 2019	20.61	21.33	20.56	21.12	725,344	+0.18(+0.84%)
May 03, 2019	20.56	21.02	20.24	20.94	905,785	+0.44(+2.12%)
May 02, 2019	20.69	20.69	20.27	20.50	576,665	-0.18(-0.89%)

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.