Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	20.90	21.86	20.82	21.63	1,422,449	+0.72(+3.43%)
Jul 30, 2019	21.31	21.40	20.71	20.91	987,654	-0.53(-2.48%)
Jul 29, 2019	21.56	21.67	21.07	21.44	743,957	-0.17(-0.78%)
Jul 26, 2019	21.89	21.97	21.55	21.61	909,075	-0.19(-0.85%)
Jul 25, 2019	22.29	22.40	21.61	21.80	1,398,444	-0.56(-2.49%)
Jul 24, 2019	21.72	22.46	21.72	22.35	1,460,759	+0.72(+3.32%)
Jul 23, 2019	22.03	22.11	21.15	21.64	1,504,165	-0.25(-1.16%)
Jul 22, 2019	22.21	22.32	21.48	21.89	2,040,173	-0.23(-1.03%)
Jul 19, 2019	22.12	22.67	22.01	22.12	2,956,033	+0.05(+0.23%)
Jul 18, 2019	21.28	22.48	21.26	22.07	4,115,700	+0.79(+3.73%)
Jul 17, 2019	20.35	21.44	20.28	21.27	3,613,277	+0.84(+4.09%)
Jul 16, 2019	19.95	20.53	19.85	20.44	2,278,132	+0.41(+2.07%)
Jul 15, 2019	20.87	21.18	19.46	20.02	2,851,691	-0.90(-4.28%)
Jul 12, 2019	21.12	21.33	20.92	20.92	1,682,618	-0.26(-1.24%)
Jul 11, 2019	22.18	22.32	20.98	21.18	1,889,762	-0.82(-3.73%)
Jul 10, 2019	22.91	22.96	21.71	22.00	1,967,156	-0.82(-3.59%)
Jul 09, 2019	23.18	23.51	22.75	22.82	1,076,996	-0.52(-2.24%)
Jul 08, 2019	22.75	23.37	22.71	23.34	1,132,413	+0.48(+2.11%)
Jul 05, 2019	22.82	23.34	22.70	22.86	781,946	-0.03(-0.15%)
Jul 03, 2019	22.90	23.27	22.80	22.89	518,101	-0.09(-0.40%)
Jul 02, 2019	23.67	23.72	22.94	22.99	790,330	-0.77(-3.24%)
Jul 01, 2019	24.47	24.91	23.44	23.76	781,673	-0.41(-1.71%)
Jun 28, 2019	24.46	24.67	24.01	24.17	1,371,070	-0.38(-1.55%)
Jun 27, 2019	24.14	24.58	23.94	24.55	1,096,318	+0.46(+1.93%)
Jun 26, 2019	23.41	24.39	23.39	24.09	1,682,530	+0.62(+2.63%)
Jun 25, 2019	23.11	23.70	22.85	23.47	1,323,269	+0.26(+1.13%)
Jun 24, 2019	24.49	24.69	23.16	23.21	1,697,556	-1.28(-5.21%)
Jun 21, 2019	24.65	24.94	24.42	24.48	1,180,851	-0.31(-1.26%)
Jun 20, 2019	25.71	25.82	24.77	24.80	803,314	-0.65(-2.56%)
Jun 19, 2019	25.22	25.52	24.81	25.45	639,446	+0.38(+1.52%)
Jun 18, 2019	24.96	25.45	24.81	25.07	1,311,182	+0.22(+0.88%)
Jun 17, 2019	24.49	25.18	24.18	24.85	1,314,607	+0.33(+1.34%)
Jun 14, 2019	24.59	25.07	24.30	24.52	1,454,757	-0.12(-0.48%)
Jun 13, 2019	24.35	24.80	24.19	24.63	747,638	+0.44(+1.82%)
Jun 12, 2019	24.45	24.58	24.08	24.20	767,370	-0.31(-1.26%)
Jun 11, 2019	24.18	24.95	24.13	24.50	1,702,488	+0.59(+2.48%)
Jun 10, 2019	22.46	24.18	22.46	23.91	2,316,524	+1.50(+6.72%)
Jun 07, 2019	22.43	22.80	22.15	22.41	916,444	+0.02(+0.07%)
Jun 06, 2019	22.95	23.18	22.13	22.39	1,527,972	-0.62(-2.69%)
Jun 05, 2019	23.84	23.84	22.69	23.01	1,259,352	-0.87(-3.64%)
Jun 04, 2019	23.16	24.07	23.13	23.88	1,634,166	+0.83(+3.59%)
Jun 03, 2019	21.91	23.50	21.86	23.05	4,015,907	-0.03(-0.11%)
May 31, 2019	24.86	25.00	21.74	23.08	8,546,189	+1.33(+6.11%)
May 30, 2019	22.83	23.31	21.51	21.75	2,937,742	-0.36(-1.63%)
May 29, 2019	22.44	22.58	21.85	22.11	1,723,529	-0.44(-1.97%)
May 28, 2019	24.11	24.28	22.51	22.55	1,750,299	-1.66(-6.84%)
May 24, 2019	24.08	24.59	23.65	24.20	2,043,880	-0.30(-1.23%)
May 23, 2019	25.26	25.50	24.40	24.50	1,503,927	-1.11(-4.34%)
May 22, 2019	26.49	26.98	25.55	25.62	1,126,983	-0.85(-3.22%)
May 21, 2019	26.25	26.47	25.47	26.47	2,136,011	+0.08(+0.29%)
May 20, 2019	26.53	26.75	26.27	26.39	1,021,660	-0.28(-1.07%)
May 17, 2019	27.49	27.59	26.68	26.68	1,586,255	-0.98(-3.54%)
May 16, 2019	28.61	28.71	27.53	27.66	1,109,322	-0.79(-2.79%)
May 15, 2019	28.23	28.49	27.56	28.45	1,405,063	+0.04(+0.15%)
May 14, 2019	28.55	28.62	27.92	28.41	2,035,806	-0.15(-0.53%)
May 13, 2019	30.02	30.10	28.18	28.56	1,304,538	-1.97(-6.46%)
May 10, 2019	31.42	31.85	30.25	30.53	923,262	-1.07(-3.39%)
May 09, 2019	31.40	31.85	31.12	31.60	864,066	+0.08(+0.27%)
May 08, 2019	30.78	31.90	30.63	31.52	964,183	+0.60(+1.95%)
May 07, 2019	31.81	32.02	30.61	30.92	1,098,170	-1.12(-3.50%)
May 06, 2019	31.08	32.26	31.07	32.04	1,318,994	+0.64(+2.02%)
May 03, 2019	30.96	31.56	30.90	31.40	1,183,292	+0.45(+1.46%)
May 02, 2019	30.86	31.18	30.73	30.95	826,775	+0.19(+0.63%)

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.