Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	24.91	25.03	24.19	24.38	1,152,469	-0.49(-1.99%)
Jul 30, 2019	24.71	24.91	24.22	24.87	644,688	+0.00(+0.00%)
Jul 29, 2019	24.61	24.96	24.46	24.87	454,032	+0.17(+0.69%)
Jul 26, 2019	24.86	24.86	24.37	24.70	482,169	-0.06(-0.25%)
Jul 25, 2019	24.52	24.77	24.39	24.76	523,716	+0.03(+0.11%)
Jul 24, 2019	24.63	24.84	24.36	24.73	816,957	+0.15(+0.62%)
Jul 23, 2019	24.31	24.67	24.00	24.58	795,855	+0.45(+1.86%)
Jul 22, 2019	24.44	24.62	23.99	24.13	415,660	-0.21(-0.85%)
Jul 19, 2019	24.47	24.68	24.33	24.34	443,743	+0.03(+0.11%)
Jul 18, 2019	24.51	24.51	24.17	24.31	268,231	-0.22(-0.88%)
Jul 17, 2019	24.61	24.78	24.28	24.53	572,365	-0.10(-0.40%)
Jul 16, 2019	24.46	24.81	24.16	24.63	388,062	+0.17(+0.70%)
Jul 15, 2019	24.57	24.83	24.23	24.46	424,198	-0.04(-0.15%)
Jul 12, 2019	23.97	24.73	23.97	24.49	538,974	+0.52(+2.17%)
Jul 11, 2019	24.32	24.35	23.85	23.97	570,250	-0.26(-1.07%)
Jul 10, 2019	24.52	24.56	24.18	24.23	659,196	-0.15(-0.63%)
Jul 09, 2019	24.59	24.72	24.37	24.38	796,382	-0.33(-1.34%)
Jul 08, 2019	24.78	24.96	24.55	24.72	554,717	-0.23(-0.94%)
Jul 05, 2019	24.81	25.10	24.67	24.95	343,611	+0.01(+0.04%)
Jul 03, 2019	24.69	24.98	24.45	24.94	251,833	+0.40(+1.65%)
Jul 02, 2019	24.74	24.85	24.25	24.54	635,478	-0.25(-1.01%)
Jul 01, 2019	24.94	25.45	24.47	24.79	621,698	+0.06(+0.25%)
Jun 28, 2019	24.50	24.82	24.50	24.73	2,409,735	+0.27(+1.10%)
Jun 27, 2019	24.50	24.55	24.18	24.46	656,620	+0.08(+0.33%)
Jun 26, 2019	24.12	24.53	23.99	24.38	649,652	+0.39(+1.64%)
Jun 25, 2019	23.89	24.14	23.74	23.98	952,004	+0.02(+0.07%)
Jun 24, 2019	23.97	24.32	23.96	23.96	779,789	+0.01(+0.04%)
Jun 21, 2019	23.88	24.12	23.77	23.96	1,614,698	-0.08(-0.33%)
Jun 20, 2019	24.15	24.55	23.78	24.04	1,108,235	-0.13(-0.56%)
Jun 19, 2019	24.54	24.66	24.14	24.17	833,682	-0.53(-2.14%)
Jun 18, 2019	24.47	25.03	24.40	24.70	541,641	+0.37(+1.51%)
Jun 17, 2019	24.89	24.89	24.33	24.33	686,104	-0.60(-2.40%)
Jun 14, 2019	24.84	25.10	24.62	24.93	514,458	+0.04(+0.14%)
Jun 13, 2019	24.90	25.11	24.61	24.89	900,282	+0.19(+0.76%)
Jun 12, 2019	25.25	25.30	24.66	24.71	951,530	-0.62(-2.44%)
Jun 11, 2019	25.53	25.85	25.29	25.32	470,469	-0.07(-0.28%)
Jun 10, 2019	25.58	25.87	25.33	25.40	703,318	-0.10(-0.39%)
Jun 07, 2019	25.43	25.65	25.15	25.49	532,009	+0.16(+0.64%)
Jun 06, 2019	25.17	25.37	24.72	25.33	1,032,003	+0.06(+0.25%)
Jun 05, 2019	25.92	25.95	25.04	25.27	881,847	-0.15(-0.60%)
Jun 04, 2019	25.53	25.81	25.13	25.42	1,201,984	+0.21(+0.82%)
Jun 03, 2019	25.03	25.49	25.03	25.22	1,324,874	+0.22(+0.90%)
May 31, 2019	24.92	25.11	24.72	24.99	1,207,781	-0.30(-1.20%)
May 30, 2019	25.33	25.69	25.15	25.30	1,574,980	-0.03(-0.11%)
May 29, 2019	25.45	25.76	25.25	25.32	1,222,948	-0.42(-1.63%)
May 28, 2019	26.15	26.43	25.72	25.74	1,338,466	-0.36(-1.37%)
May 24, 2019	25.96	26.37	25.83	26.10	782,419	+0.27(+1.04%)
May 23, 2019	26.57	26.57	25.83	25.83	1,090,268	-1.04(-3.86%)
May 22, 2019	26.84	27.05	26.60	26.87	1,068,032	-0.11(-0.40%)
May 21, 2019	26.19	27.05	26.15	26.98	1,259,394	+0.85(+3.25%)
May 20, 2019	26.12	26.50	26.01	26.13	865,046	-0.21(-0.78%)
May 17, 2019	25.94	26.79	25.91	26.34	1,183,523	-0.24(-0.91%)
May 16, 2019	26.56	26.95	26.42	26.58	1,050,568	+0.25(+0.95%)
May 15, 2019	26.28	26.57	26.08	26.33	886,418	-0.16(-0.61%)
May 14, 2019	26.59	26.62	25.94	26.49	1,356,637	-0.05(-0.20%)
May 13, 2019	27.39	27.61	26.48	26.54	1,177,298	-1.51(-5.39%)
May 10, 2019	28.25	28.44	26.84	28.05	2,175,214	-0.35(-1.23%)
May 09, 2019	30.19	30.19	28.08	28.40	3,063,140	-3.13(-9.93%)
May 08, 2019	31.94	32.11	31.50	31.53	803,529	-0.41(-1.29%)
May 07, 2019	33.03	33.09	31.69	31.94	607,033	-1.14(-3.43%)
May 06, 2019	33.18	33.18	32.70	33.08	382,159	-0.47(-1.39%)
May 03, 2019	33.10	33.62	33.01	33.55	466,388	+0.41(+1.24%)
May 02, 2019	32.68	33.13	32.50	33.13	483,758	+0.43(+1.31%)

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.