Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	21.56	21.57	21.26	21.35	906,610	-0.38(-1.74%)
Jul 30, 2019	21.80	21.80	21.67	21.73	547,869	-0.18(-0.82%)
Jul 29, 2019	21.97	21.97	21.87	21.91	697,024	-0.19(-0.85%)
Jul 26, 2019	22.08	22.15	21.98	22.10	637,879	-0.24(-1.08%)
Jul 25, 2019	22.52	22.53	22.33	22.34	479,062	-0.28(-1.25%)
Jul 24, 2019	22.57	22.63	22.53	22.63	381,215	+0.14(+0.61%)
Jul 23, 2019	22.39	22.54	22.39	22.49	760,596	+0.29(+1.31%)
Jul 22, 2019	22.34	22.35	22.16	22.20	488,988	-0.02(-0.08%)
Jul 19, 2019	22.30	22.39	22.21	22.21	554,227	+0.10(+0.47%)
Jul 18, 2019	22.04	22.18	21.98	22.11	630,215	-0.10(-0.46%)
Jul 17, 2019	22.34	22.34	22.20	22.21	697,234	-0.24(-1.07%)
Jul 16, 2019	22.58	22.63	22.36	22.45	1,095,519	-0.33(-1.43%)
Jul 15, 2019	22.80	22.83	22.67	22.78	1,323,988	+0.05(+0.23%)
Jul 12, 2019	22.61	22.81	22.61	22.73	398,805	+0.19(+0.84%)
Jul 11, 2019	22.66	22.66	22.44	22.54	384,398	-0.11(-0.49%)
Jul 10, 2019	22.60	22.70	22.58	22.65	456,891	+0.27(+1.23%)
Jul 09, 2019	22.41	22.45	22.31	22.38	429,031	-0.10(-0.46%)
Jul 08, 2019	22.44	22.56	22.44	22.48	369,541	+0.03(+0.11%)
Jul 05, 2019	22.39	22.48	22.29	22.45	333,911	+0.09(+0.38%)
Jul 03, 2019	22.39	22.42	22.32	22.37	220,665	-0.03(-0.15%)
Jul 02, 2019	22.45	22.51	22.36	22.40	418,509	-0.02(-0.08%)
Jul 01, 2019	22.57	22.61	22.36	22.42	530,917	+0.24(+1.08%)
Jun 28, 2019	22.21	22.30	22.15	22.18	436,554	+0.00(+0.00%)
Jun 27, 2019	22.17	22.19	22.06	22.18	361,987	+0.28(+1.29%)
Jun 26, 2019	21.98	22.03	21.90	21.90	432,374	+0.02(+0.09%)
Jun 25, 2019	21.89	21.98	21.80	21.88	627,106	-0.08(-0.35%)
Jun 24, 2019	22.06	22.06	21.94	21.95	549,026	+0.00(+0.00%)
Jun 21, 2019	21.99	22.04	21.95	21.95	356,428	-0.10(-0.46%)
Jun 20, 2019	22.10	22.10	21.96	22.05	462,064	+0.13(+0.58%)
Jun 19, 2019	21.94	22.05	21.84	21.93	438,945	-0.06(-0.27%)
Jun 18, 2019	21.88	22.12	21.83	21.99	545,789	+0.27(+1.25%)
Jun 17, 2019	21.73	21.80	21.66	21.71	465,637	+0.19(+0.87%)
Jun 14, 2019	21.62	21.64	21.36	21.53	1,346,849	-0.34(-1.55%)
Jun 13, 2019	21.70	21.88	21.65	21.87	1,224,083	+0.08(+0.39%)
Jun 12, 2019	21.93	21.93	21.77	21.78	1,110,250	-0.27(-1.23%)
Jun 11, 2019	21.94	22.16	21.93	22.05	1,283,214	+0.21(+0.97%)
Jun 10, 2019	21.75	21.95	21.75	21.84	689,182	+0.11(+0.51%)
Jun 07, 2019	21.65	21.77	21.63	21.73	466,135	+0.11(+0.51%)
Jun 06, 2019	21.64	21.68	21.53	21.62	669,341	-0.15(-0.70%)
Jun 05, 2019	21.94	22.09	21.62	21.77	597,009	+0.13(+0.59%)
Jun 04, 2019	21.38	21.69	21.38	21.65	607,846	+0.55(+2.62%)
Jun 03, 2019	20.93	21.14	20.93	21.09	833,326	+0.19(+0.89%)
May 31, 2019	20.76	21.09	20.75	20.91	2,338,329	-0.49(-2.30%)
May 30, 2019	21.45	21.49	21.37	21.40	548,518	+0.03(+0.16%)
May 29, 2019	21.36	21.40	21.23	21.37	1,046,998	+0.04(+0.20%)
May 28, 2019	21.51	21.54	21.32	21.32	812,319	-0.29(-1.34%)
May 24, 2019	21.66	21.76	21.55	21.61	479,672	+0.14(+0.63%)
May 23, 2019	21.60	21.62	21.37	21.48	555,526	-0.22(-1.02%)
May 22, 2019	21.82	21.84	21.69	21.70	395,474	-0.14(-0.66%)
May 21, 2019	21.78	21.88	21.74	21.84	509,764	+0.15(+0.70%)
May 20, 2019	21.75	21.75	21.62	21.69	592,033	-0.09(-0.39%)
May 17, 2019	21.82	21.95	21.77	21.77	758,058	-0.12(-0.54%)
May 16, 2019	21.76	21.94	21.69	21.89	822,564	-0.05(-0.23%)
May 15, 2019	21.60	21.99	21.51	21.94	849,204	+0.18(+0.82%)
May 14, 2019	21.83	21.86	21.65	21.77	510,470	+0.17(+0.79%)
May 13, 2019	21.73	21.76	21.57	21.60	803,551	-0.57(-2.57%)
May 10, 2019	21.98	22.19	21.78	22.16	821,152	+0.06(+0.27%)
May 09, 2019	22.03	22.17	21.86	22.11	2,273,663	-0.62(-2.73%)
May 08, 2019	22.48	22.81	22.39	22.73	1,402,254	-0.72(-3.08%)
May 07, 2019	23.50	23.54	23.32	23.45	526,094	-0.10(-0.43%)
May 06, 2019	23.39	23.61	23.27	23.55	634,090	-0.20(-0.86%)
May 03, 2019	23.73	23.80	23.70	23.75	394,567	+0.15(+0.65%)
May 02, 2019	23.62	23.69	23.50	23.60	287,881	+0.04(+0.18%)

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.