Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	24.82	24.82	24.24	24.50	53,520	-0.33(-1.33%)
Jul 30, 2019	24.75	24.89	24.72	24.83	47,952	-0.45(-1.78%)
Jul 29, 2019	25.21	25.34	25.16	25.28	31,149	-0.17(-0.67%)
Jul 26, 2019	25.40	25.49	25.35	25.45	30,300	-0.09(-0.36%)
Jul 25, 2019	25.66	25.73	25.33	25.54	76,953	-0.47(-1.80%)
Jul 24, 2019	25.99	26.10	25.91	26.01	60,863	+0.17(+0.67%)
Jul 23, 2019	25.80	25.92	25.66	25.84	72,361	+1.12(+4.52%)
Jul 22, 2019	24.94	24.98	24.72	24.72	183,094	-0.03(-0.12%)
Jul 19, 2019	24.95	24.98	24.67	24.75	1,463,600	-0.04(-0.16%)
Jul 18, 2019	24.75	24.86	24.66	24.79	120,354	+0.06(+0.24%)
Jul 17, 2019	25.00	25.04	24.70	24.73	121,368	-0.32(-1.28%)
Jul 16, 2019	24.98	25.11	24.98	25.05	70,330	+0.02(+0.08%)
Jul 15, 2019	25.14	25.20	24.99	25.03	84,924	+0.28(+1.13%)
Jul 12, 2019	24.86	24.86	24.66	24.75	38,300	+0.26(+1.06%)
Jul 11, 2019	24.66	24.66	24.42	24.49	61,231	-0.19(-0.77%)
Jul 10, 2019	24.72	24.74	24.56	24.68	739,871	-0.15(-0.60%)
Jul 09, 2019	24.64	24.83	24.55	24.83	1,067,777	-0.03(-0.12%)
Jul 08, 2019	24.89	25.00	24.83	24.86	86,944	-0.24(-0.96%)
Jul 05, 2019	25.02	25.16	24.94	25.10	1,527,000	+0.07(+0.26%)
Jul 03, 2019	25.02	25.07	24.92	25.04	23,700	+0.50(+2.02%)
Jul 02, 2019	24.73	24.73	24.52	24.54	62,218	+0.03(+0.12%)
Jul 01, 2019	24.88	24.93	24.43	24.51	61,581	-0.08(-0.33%)
Jun 28, 2019	24.59	24.71	24.53	24.59	61,600	-0.04(-0.16%)
Jun 27, 2019	24.77	24.79	24.57	24.63	66,810	+0.18(+0.74%)
Jun 26, 2019	24.41	24.56	24.35	24.45	47,660	+0.66(+2.77%)
Jun 25, 2019	24.11	24.11	23.78	23.79	58,702	-0.33(-1.37%)
Jun 24, 2019	24.33	24.33	24.11	24.12	69,196	-0.18(-0.74%)
Jun 21, 2019	24.32	24.40	24.29	24.30	119,700	-0.13(-0.53%)
Jun 20, 2019	24.35	24.45	24.25	24.43	85,313	+0.36(+1.47%)
Jun 19, 2019	23.98	24.14	23.97	24.07	81,970	+0.30(+1.28%)
Jun 18, 2019	23.57	23.81	23.57	23.77	158,063	+0.53(+2.28%)
Jun 17, 2019	23.46	23.46	23.24	23.24	84,681	-0.13(-0.56%)
Jun 14, 2019	23.50	23.50	23.28	23.37	279,200	-0.23(-0.97%)
Jun 13, 2019	23.60	23.71	23.52	23.60	47,334	+0.05(+0.20%)
Jun 12, 2019	23.75	23.75	23.54	23.55	44,774	-0.23(-0.95%)
Jun 11, 2019	23.82	23.90	23.71	23.78	202,241	+0.15(+0.63%)
Jun 10, 2019	23.79	23.79	23.61	23.63	66,981	+0.05(+0.23%)
Jun 07, 2019	23.55	23.69	23.48	23.57	49,400	-0.12(-0.53%)
Jun 06, 2019	23.55	23.72	23.23	23.70	75,513	+0.10(+0.42%)
Jun 05, 2019	23.76	23.76	23.50	23.60	58,722	-0.24(-1.03%)
Jun 04, 2019	23.65	23.89	23.65	23.84	96,338	+0.77(+3.31%)
Jun 03, 2019	22.93	23.08	22.93	23.08	102,045	+0.04(+0.17%)
May 31, 2019	22.97	23.15	22.87	23.04	111,400	-0.46(-1.96%)
May 30, 2019	23.45	23.50	23.39	23.50	67,484	-0.01(-0.05%)
May 29, 2019	23.41	23.56	23.39	23.51	142,592	-0.20(-0.84%)
May 28, 2019	23.98	24.11	23.64	23.71	67,811	-0.11(-0.48%)
May 24, 2019	23.75	23.85	23.70	23.82	81,400	+0.18(+0.76%)
May 23, 2019	23.45	23.72	23.40	23.64	69,804	-0.11(-0.44%)
May 22, 2019	23.82	23.92	23.75	23.75	84,708	-0.44(-1.84%)
May 21, 2019	24.05	24.25	23.93	24.19	128,317	+0.05(+0.22%)
May 20, 2019	24.00	24.23	23.92	24.14	88,068	-0.43(-1.75%)
May 17, 2019	24.53	24.72	24.50	24.57	257,700	-1.40(-5.39%)
May 16, 2019	26.00	26.04	25.82	25.97	85,900	-0.19(-0.71%)
May 15, 2019	24.76	26.74	24.75	26.16	130,086	+0.73(+2.86%)
May 14, 2019	25.37	25.46	25.15	25.43	94,256	+0.06(+0.22%)
May 13, 2019	25.20	25.53	25.16	25.37	87,567	-0.73(-2.82%)
May 10, 2019	25.90	26.22	25.70	26.11	89,400	-0.05(-0.21%)
May 09, 2019	25.76	26.29	25.66	26.16	195,003	-0.45(-1.69%)
May 08, 2019	26.37	26.76	26.31	26.61	56,677	-0.11(-0.39%)
May 07, 2019	27.08	27.08	26.59	26.71	52,537	-0.98(-3.52%)
May 06, 2019	27.18	27.77	27.18	27.69	44,976	-0.57(-2.03%)
May 03, 2019	28.02	28.28	28.01	28.27	19,700	+0.21(+0.73%)
May 02, 2019	28.23	28.25	28.06	28.06	25,418	+0.00(+0.00%)

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.