Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	24.46	24.82	24.10	24.63	940,939	-0.20(-0.81%)
Jul 30, 2019	24.40	24.85	24.18	24.84	727,524	+0.30(+1.24%)
Jul 29, 2019	24.66	24.71	24.40	24.53	245,940	-0.17(-0.68%)
Jul 26, 2019	24.42	24.76	24.35	24.70	513,881	+0.22(+0.89%)
Jul 25, 2019	24.40	24.58	24.35	24.48	746,465	+0.03(+0.10%)
Jul 24, 2019	23.82	24.48	23.80	24.46	543,901	+0.53(+2.22%)
Jul 23, 2019	23.83	24.07	23.73	23.93	379,073	+0.13(+0.57%)
Jul 22, 2019	23.72	23.81	23.46	23.79	423,333	+0.10(+0.43%)
Jul 19, 2019	23.92	24.04	23.67	23.69	510,081	-0.25(-1.05%)
Jul 18, 2019	23.64	24.11	23.60	23.94	457,929	+0.24(+1.03%)
Jul 17, 2019	23.79	23.89	23.58	23.70	464,450	-0.14(-0.60%)
Jul 16, 2019	23.83	24.00	23.73	23.84	496,352	+0.05(+0.21%)
Jul 15, 2019	24.10	24.10	23.70	23.79	751,022	-0.27(-1.12%)
Jul 12, 2019	23.59	24.09	23.41	24.06	1,281,616	+0.50(+2.11%)
Jul 11, 2019	23.58	23.71	23.40	23.57	748,193	+0.00(+0.00%)
Jul 10, 2019	23.17	23.62	23.06	23.57	989,999	+0.45(+1.93%)
Jul 09, 2019	22.74	23.14	22.67	23.12	895,266	+0.35(+1.52%)
Jul 08, 2019	22.69	22.79	22.57	22.77	697,344	-0.07(-0.29%)
Jul 05, 2019	22.87	23.03	22.61	22.84	473,393	-0.13(-0.59%)
Jul 03, 2019	22.74	22.98	22.58	22.98	589,515	+0.28(+1.22%)
Jul 02, 2019	22.66	22.71	22.46	22.70	1,086,414	+0.11(+0.48%)
Jul 01, 2019	22.16	22.61	22.15	22.59	2,138,379	+0.55(+2.48%)
Jun 28, 2019	22.11	22.33	21.75	22.04	11,998,918	+0.08(+0.35%)
Jun 27, 2019	21.90	22.10	21.85	21.96	1,228,215	+0.09(+0.42%)
Jun 26, 2019	21.80	21.92	21.48	21.87	2,154,396	+0.13(+0.62%)
Jun 25, 2019	22.74	22.77	21.66	21.74	2,093,431	-1.04(-4.58%)
Jun 24, 2019	23.01	23.25	22.76	22.78	1,293,334	-0.24(-1.02%)
Jun 21, 2019	23.19	23.20	22.92	23.02	1,428,134	-0.21(-0.91%)
Jun 20, 2019	23.62	24.07	23.09	23.23	1,673,162	-0.31(-1.32%)
Jun 19, 2019	23.04	23.57	23.04	23.54	1,763,620	+0.56(+2.42%)
Jun 18, 2019	23.28	23.46	22.96	22.98	1,911,380	-0.14(-0.62%)
Jun 17, 2019	22.91	23.46	22.91	23.13	1,402,153	+0.36(+1.59%)
Jun 14, 2019	22.50	22.90	22.50	22.77	801,930	+0.24(+1.08%)
Jun 13, 2019	21.73	22.59	21.70	22.52	1,256,444	+1.02(+4.74%)
Jun 12, 2019	21.57	21.66	21.36	21.50	987,120	-0.03(-0.15%)
Jun 11, 2019	21.78	21.78	21.41	21.54	1,244,580	-0.05(-0.23%)
Jun 10, 2019	21.54	21.67	21.24	21.59	1,173,508	+0.12(+0.58%)
Jun 07, 2019	21.54	21.96	21.37	21.46	1,382,437	+0.07(+0.31%)
Jun 06, 2019	21.81	21.91	21.02	21.39	2,802,278	-0.72(-3.24%)
Jun 05, 2019	22.01	22.13	21.59	22.11	841,175	+0.20(+0.91%)
Jun 04, 2019	21.88	22.02	21.59	21.91	2,373,027	+0.12(+0.53%)
Jun 03, 2019	21.34	21.80	21.34	21.79	1,574,293	+0.42(+1.99%)
May 31, 2019	21.63	21.87	21.34	21.37	1,507,348	-0.65(-2.95%)
May 30, 2019	22.03	22.23	21.88	22.02	922,994	+0.02(+0.08%)
May 29, 2019	22.13	22.20	21.76	22.00	1,132,481	-0.19(-0.86%)
May 28, 2019	22.12	22.28	21.96	22.19	1,238,669	+0.11(+0.49%)
May 24, 2019	22.00	22.09	21.67	22.08	1,451,565	+0.21(+0.95%)
May 23, 2019	21.73	22.02	21.57	21.88	866,851	-0.02(-0.08%)
May 22, 2019	21.81	22.09	21.63	21.89	765,469	+0.04(+0.19%)
May 21, 2019	21.71	21.95	21.48	21.85	1,322,704	+0.24(+1.12%)
May 20, 2019	21.59	21.75	21.53	21.61	996,421	+0.05(+0.23%)
May 17, 2019	21.49	21.78	21.36	21.56	1,179,141	-0.07(-0.31%)
May 16, 2019	21.49	21.97	21.44	21.63	1,383,449	+0.15(+0.70%)
May 15, 2019	21.05	21.50	20.83	21.48	867,231	+0.31(+1.45%)
May 14, 2019	21.15	21.30	20.97	21.17	1,095,043	+0.11(+0.51%)
May 13, 2019	21.15	21.26	20.92	21.06	1,439,321	-0.40(-1.86%)
May 10, 2019	21.06	21.59	21.02	21.46	1,000,370	+0.31(+1.45%)
May 09, 2019	20.93	21.20	20.69	21.15	1,113,900	+0.17(+0.83%)
May 08, 2019	20.99	21.05	20.75	20.98	972,420	+0.01(+0.04%)
May 07, 2019	20.74	21.04	20.60	20.97	717,715	+0.00(+0.00%)
May 06, 2019	20.46	21.18	20.42	20.97	730,423	+0.17(+0.84%)
May 03, 2019	20.42	20.88	20.10	20.79	912,127	+0.43(+2.12%)
May 02, 2019	20.55	20.55	20.13	20.36	580,703	-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.