Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	25.40	25.63	24.40	24.54	3,636,182	-1.01(-3.94%)
Jul 30, 2019	25.52	25.99	25.44	25.55	1,913,410	+0.04(+0.15%)
Jul 29, 2019	25.41	25.51	25.19	25.51	3,020,932	+0.08(+0.33%)
Jul 26, 2019	25.58	25.76	25.32	25.43	1,336,280	-0.06(-0.22%)
Jul 25, 2019	25.73	25.76	25.15	25.48	3,009,152	-0.27(-1.06%)
Jul 24, 2019	25.60	25.81	25.45	25.76	2,243,037	+0.40(+1.59%)
Jul 23, 2019	25.45	25.80	25.21	25.35	2,982,986	-0.16(-0.63%)
Jul 22, 2019	25.26	25.84	25.14	25.51	4,264,024	+0.39(+1.57%)
Jul 19, 2019	25.25	25.43	24.96	25.12	3,411,047	-0.24(-0.96%)
Jul 18, 2019	24.56	25.41	24.37	25.36	5,027,465	+0.68(+2.74%)
Jul 17, 2019	23.46	24.77	23.29	24.68	5,654,454	+1.49(+6.44%)
Jul 16, 2019	22.79	23.31	22.73	23.19	3,367,891	+0.48(+2.11%)
Jul 15, 2019	22.69	22.82	22.37	22.71	1,329,659	+0.06(+0.25%)
Jul 12, 2019	22.42	22.72	22.33	22.65	1,530,506	+0.21(+0.92%)
Jul 11, 2019	22.73	22.79	22.26	22.45	1,898,459	-0.30(-1.32%)
Jul 10, 2019	22.69	22.75	22.38	22.75	2,215,797	+0.42(+1.89%)
Jul 09, 2019	21.97	22.35	21.83	22.33	1,950,202	+0.35(+1.58%)
Jul 08, 2019	22.30	22.34	21.82	21.98	2,734,695	-0.07(-0.30%)
Jul 05, 2019	22.04	22.13	21.55	22.04	2,509,196	-0.45(-2.00%)
Jul 03, 2019	22.52	22.57	22.19	22.49	1,117,149	+0.05(+0.21%)
Jul 02, 2019	22.17	22.49	21.89	22.45	2,492,346	+0.51(+2.31%)
Jul 01, 2019	22.11	22.43	21.85	21.94	1,838,715	-0.78(-3.43%)
Jun 28, 2019	22.57	22.73	22.36	22.72	2,250,688	+0.24(+1.09%)
Jun 27, 2019	22.57	22.71	22.35	22.48	2,184,263	-0.30(-1.32%)
Jun 26, 2019	22.51	23.01	22.48	22.78	2,975,473	-0.35(-1.50%)
Jun 25, 2019	23.58	23.70	22.82	23.12	3,827,368	-0.36(-1.52%)
Jun 24, 2019	22.94	23.49	22.81	23.48	3,335,194	+0.79(+3.48%)
Jun 21, 2019	22.95	22.95	22.40	22.69	3,033,768	-0.26(-1.15%)
Jun 20, 2019	22.83	23.16	22.72	22.95	3,692,521	+0.69(+3.08%)
Jun 19, 2019	22.01	22.45	21.66	22.27	2,022,022	+0.05(+0.21%)
Jun 18, 2019	22.23	22.37	21.79	22.22	2,177,465	+0.23(+1.03%)
Jun 17, 2019	21.52	22.06	21.52	22.00	1,828,313	+0.39(+1.83%)
Jun 14, 2019	21.76	21.90	21.25	21.60	1,922,472	-0.02(-0.09%)
Jun 13, 2019	21.56	21.69	21.40	21.62	1,434,163	+0.07(+0.30%)
Jun 12, 2019	21.52	21.85	21.52	21.55	1,581,653	+0.14(+0.66%)
Jun 11, 2019	21.10	21.49	21.02	21.41	1,599,820	+0.29(+1.38%)
Jun 10, 2019	21.18	21.22	20.79	21.12	2,019,457	-0.40(-1.88%)
Jun 07, 2019	21.61	21.79	21.41	21.53	1,801,785	+0.10(+0.48%)
Jun 06, 2019	21.39	21.47	21.18	21.42	1,610,395	+0.13(+0.62%)
Jun 05, 2019	21.58	21.83	21.11	21.29	2,397,874	+0.05(+0.22%)
Jun 04, 2019	21.07	21.29	20.89	21.24	3,851,699	+0.00(+0.00%)
Jun 03, 2019	21.14	21.29	20.62	21.24	3,773,971	+0.48(+2.31%)
May 31, 2019	20.14	20.92	20.11	20.77	4,162,305	+0.92(+4.64%)
May 30, 2019	19.44	19.88	19.38	19.84	1,994,447	+0.41(+2.13%)
May 29, 2019	19.32	19.53	19.32	19.43	1,887,307	+0.22(+1.12%)
May 28, 2019	18.91	19.31	18.89	19.22	2,156,946	+0.14(+0.74%)
May 24, 2019	18.97	19.17	18.87	19.07	1,552,430	+0.19(+1.00%)
May 23, 2019	18.67	19.16	18.62	18.89	2,362,318	+0.37(+1.98%)
May 22, 2019	18.99	19.05	18.45	18.52	1,841,214	-0.45(-2.37%)
May 21, 2019	18.71	18.98	18.69	18.97	1,495,439	+0.20(+1.05%)
May 20, 2019	18.79	18.97	18.71	18.77	712,998	+0.00(+0.00%)
May 17, 2019	18.50	18.84	18.47	18.77	1,641,840	+0.17(+0.90%)
May 16, 2019	18.95	18.96	18.58	18.60	2,659,152	-0.36(-1.87%)
May 15, 2019	19.11	19.16	18.92	18.96	1,904,497	-0.07(-0.39%)
May 14, 2019	19.26	19.32	18.83	19.03	1,364,146	-0.22(-1.17%)
May 13, 2019	18.95	19.29	18.85	19.26	2,901,188	+0.43(+2.29%)
May 10, 2019	18.81	18.95	18.60	18.83	2,379,637	+0.07(+0.35%)
May 09, 2019	18.95	19.34	18.76	18.76	2,653,041	-0.22(-1.18%)
May 08, 2019	19.76	19.83	18.92	18.99	3,643,482	-0.67(-3.43%)
May 07, 2019	19.52	19.81	19.23	19.66	3,171,828	+0.22(+1.11%)
May 06, 2019	19.44	19.57	19.37	19.45	1,947,983	-0.07(-0.34%)
May 03, 2019	19.56	19.70	19.42	19.51	3,049,224	+0.17(+0.87%)
May 02, 2019	19.70	19.75	19.33	19.34	2,888,886	-0.48(-2.41%)

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.