Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	22.33	22.57	21.94	22.12	1,428,947	-0.24(-1.07%)
Jul 30, 2019	22.01	22.36	21.84	22.36	1,210,883	+0.18(+0.81%)
Jul 29, 2019	22.25	22.38	22.12	22.18	956,325	-0.09(-0.40%)
Jul 26, 2019	22.16	22.38	21.96	22.27	1,212,500	+0.14(+0.63%)
Jul 25, 2019	22.19	22.19	21.86	22.13	1,452,657	-0.09(-0.41%)
Jul 24, 2019	21.35	22.32	21.32	22.22	2,678,952	+0.82(+3.83%)
Jul 23, 2019	20.61	21.44	20.51	21.40	1,966,189	+0.93(+4.54%)
Jul 22, 2019	20.56	20.60	20.41	20.47	858,953	-0.04(-0.20%)
Jul 19, 2019	20.66	20.71	20.46	20.51	1,046,900	-0.03(-0.15%)
Jul 18, 2019	20.58	20.60	20.21	20.54	2,570,987	-0.15(-0.72%)
Jul 17, 2019	21.12	21.20	20.59	20.69	1,844,044	-0.47(-2.22%)
Jul 16, 2019	21.28	21.67	21.07	21.16	3,520,689	-0.15(-0.70%)
Jul 15, 2019	21.44	21.45	21.09	21.31	1,308,643	-0.13(-0.61%)
Jul 12, 2019	21.06	21.45	21.03	21.44	1,062,200	+0.40(+1.90%)
Jul 11, 2019	21.10	21.10	20.70	21.04	1,184,391	-0.13(-0.61%)
Jul 10, 2019	21.23	21.42	21.14	21.17	929,684	-0.04(-0.19%)
Jul 09, 2019	21.11	21.25	20.98	21.21	1,065,853	-0.02(-0.09%)
Jul 08, 2019	21.74	21.93	21.17	21.23	1,657,357	-0.65(-2.97%)
Jul 05, 2019	21.65	21.90	21.52	21.88	300,000	+0.11(+0.51%)
Jul 03, 2019	21.75	21.90	21.63	21.77	357,700	+0.06(+0.28%)
Jul 02, 2019	22.16	22.18	21.51	21.71	1,581,629	-0.49(-2.21%)
Jul 01, 2019	22.50	22.70	21.90	22.20	1,625,195	+0.16(+0.73%)
Jun 28, 2019	21.70	22.11	21.56	22.04	3,523,800	+0.43(+1.99%)
Jun 27, 2019	21.22	21.78	21.18	21.61	2,890,210	+0.42(+1.98%)
Jun 26, 2019	21.07	21.29	21.05	21.19	973,977	+0.19(+0.90%)
Jun 25, 2019	21.01	21.14	20.84	21.00	1,619,574	+0.02(+0.10%)
Jun 24, 2019	21.34	21.44	20.97	20.98	1,582,148	-0.33(-1.55%)
Jun 21, 2019	21.42	21.54	21.16	21.31	1,604,400	-0.21(-0.98%)
Jun 20, 2019	21.87	22.04	21.32	21.52	1,352,821	+0.02(+0.09%)
Jun 19, 2019	21.42	21.89	21.33	21.50	1,650,527	+0.09(+0.42%)
Jun 18, 2019	21.22	21.58	21.15	21.41	1,933,664	+0.37(+1.76%)
Jun 17, 2019	21.13	21.25	20.94	21.04	1,325,485	-0.12(-0.57%)
Jun 14, 2019	21.29	21.56	20.95	21.16	2,618,700	-0.45(-2.08%)
Jun 13, 2019	21.45	21.70	21.39	21.61	1,456,776	+0.27(+1.27%)
Jun 12, 2019	21.64	21.64	21.17	21.34	1,317,890	-0.28(-1.30%)
Jun 11, 2019	22.02	22.10	21.55	21.62	1,407,703	-0.16(-0.73%)
Jun 10, 2019	21.66	22.02	21.64	21.78	984,984	+0.24(+1.11%)
Jun 07, 2019	21.58	21.83	21.42	21.54	2,278,900	+0.03(+0.14%)
Jun 06, 2019	21.64	21.74	21.18	21.51	1,277,546	-0.20(-0.92%)
Jun 05, 2019	21.98	22.07	21.46	21.71	1,163,500	-0.07(-0.32%)
Jun 04, 2019	20.79	21.81	20.79	21.78	2,043,006	+1.26(+6.14%)
Jun 03, 2019	20.01	20.66	20.01	20.52	2,085,519	+0.51(+2.55%)
May 31, 2019	20.58	20.58	19.95	20.01	2,733,600	-0.85(-4.07%)
May 30, 2019	21.01	21.32	20.73	20.86	1,624,844	-0.13(-0.62%)
May 29, 2019	21.45	21.45	20.61	20.99	2,379,235	-0.58(-2.69%)
May 28, 2019	21.96	22.13	21.50	21.57	2,118,796	-0.40(-1.82%)
May 24, 2019	22.16	22.22	21.97	21.97	2,551,800	-0.06(-0.27%)
May 23, 2019	21.96	22.31	21.87	22.03	1,438,775	-0.24(-1.08%)
May 22, 2019	22.16	22.34	22.05	22.27	886,257	-0.10(-0.45%)
May 21, 2019	22.10	22.41	22.10	22.37	1,538,282	+0.47(+2.15%)
May 20, 2019	21.89	22.07	21.83	21.90	1,075,927	-0.23(-1.04%)
May 17, 2019	22.26	22.57	22.10	22.13	1,232,500	-0.34(-1.51%)
May 16, 2019	22.25	22.75	22.21	22.47	1,619,046	+0.32(+1.44%)
May 15, 2019	22.19	23.17	21.96	22.15	2,689,918	-0.31(-1.38%)
May 14, 2019	22.11	22.62	22.10	22.46	2,757,615	+0.74(+3.41%)
May 13, 2019	22.41	22.44	21.65	21.72	1,936,309	-1.22(-5.32%)
May 10, 2019	22.15	23.07	22.09	22.94	2,840,700	+0.87(+3.94%)
May 09, 2019	21.10	22.36	21.00	22.07	3,140,272	+0.73(+3.42%)
May 08, 2019	21.32	21.51	21.24	21.34	1,159,049	+0.03(+0.14%)
May 07, 2019	21.60	21.69	21.22	21.31	1,420,328	-0.59(-2.69%)
May 06, 2019	21.82	22.13	21.61	21.90	1,469,409	-0.43(-1.93%)
May 03, 2019	21.92	22.34	21.80	22.33	887,900	+0.55(+2.53%)
May 02, 2019	21.85	22.05	21.51	21.78	1,632,682	-0.21(-0.95%)

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.