Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	22.35	22.54	21.74	21.81	2,849,355	-0.53(-2.39%)
Jul 30, 2019	22.21	22.34	21.89	22.34	2,953,775	-0.08(-0.35%)
Jul 29, 2019	22.36	22.86	22.21	22.42	2,465,684	-0.01(-0.04%)
Jul 26, 2019	22.16	22.59	21.95	22.43	2,584,824	+0.27(+1.23%)
Jul 25, 2019	22.77	22.91	21.92	22.16	4,013,017	-0.69(-3.01%)
Jul 24, 2019	22.24	22.89	22.14	22.85	3,043,399	+0.59(+2.66%)
Jul 23, 2019	22.46	22.85	22.17	22.26	3,184,863	-0.03(-0.13%)
Jul 22, 2019	22.48	22.68	22.01	22.28	3,835,271	-0.13(-0.56%)
Jul 19, 2019	22.65	23.06	22.18	22.41	4,790,370	-0.29(-1.28%)
Jul 18, 2019	22.21	23.88	21.84	22.70	11,032,079	+0.25(+1.12%)
Jul 17, 2019	22.61	22.66	22.13	22.45	3,403,178	-0.16(-0.73%)
Jul 16, 2019	22.55	23.20	22.39	22.61	2,971,240	+0.15(+0.65%)
Jul 15, 2019	22.09	22.53	21.99	22.47	3,424,579	+0.55(+2.52%)
Jul 12, 2019	21.83	22.12	21.69	21.92	2,286,289	+0.10(+0.44%)
Jul 11, 2019	21.63	21.91	21.31	21.82	3,427,004	-0.11(-0.49%)
Jul 10, 2019	21.78	22.26	21.47	21.93	3,531,884	+0.38(+1.76%)
Jul 09, 2019	21.04	21.58	20.52	21.55	4,868,272	-0.08(-0.36%)
Jul 08, 2019	22.25	22.41	21.54	21.63	3,558,751	-0.80(-3.59%)
Jul 05, 2019	21.58	22.54	21.55	22.43	2,363,424	+0.42(+1.89%)
Jul 03, 2019	22.53	22.73	21.69	22.01	3,288,623	-0.58(-2.58%)
Jul 02, 2019	22.24	22.77	21.97	22.59	3,360,682	+0.24(+1.09%)
Jul 01, 2019	22.95	23.13	22.09	22.35	3,528,658	-0.35(-1.54%)
Jun 28, 2019	22.40	22.71	22.16	22.70	3,000,916	+0.27(+1.21%)
Jun 27, 2019	22.58	22.68	22.23	22.43	2,705,728	-0.08(-0.34%)
Jun 26, 2019	22.08	22.68	21.98	22.51	2,655,573	+0.64(+2.93%)
Jun 25, 2019	21.56	22.17	21.29	21.87	2,648,464	+0.32(+1.49%)
Jun 24, 2019	21.85	22.01	21.49	21.55	2,267,033	-0.37(-1.68%)
Jun 21, 2019	21.91	22.05	21.51	21.92	3,039,586	+0.09(+0.40%)
Jun 20, 2019	22.36	22.55	21.78	21.83	2,598,214	+0.11(+0.49%)
Jun 19, 2019	21.98	22.33	21.63	21.72	2,792,631	-0.14(-0.62%)
Jun 18, 2019	21.36	22.39	21.02	21.86	4,693,123	+0.86(+4.11%)
Jun 17, 2019	20.88	21.32	20.56	20.99	3,329,516	-0.08(-0.37%)
Jun 14, 2019	20.85	21.47	20.66	21.07	3,310,794	-0.07(-0.32%)
Jun 13, 2019	20.67	21.24	20.46	21.14	3,014,902	+0.61(+2.98%)
Jun 12, 2019	20.85	20.99	20.44	20.53	2,720,842	-0.48(-2.31%)
Jun 11, 2019	21.72	21.82	21.00	21.01	3,109,291	+0.09(+0.42%)
Jun 10, 2019	20.94	21.44	20.91	20.93	4,114,397	+0.14(+0.65%)
Jun 07, 2019	20.88	20.98	20.29	20.79	4,094,718	-0.13(-0.60%)
Jun 06, 2019	20.80	21.31	20.57	20.92	4,377,143	+0.19(+0.94%)
Jun 05, 2019	21.35	21.38	20.40	20.72	6,002,120	-0.50(-2.38%)
Jun 04, 2019	21.01	21.56	20.83	21.23	3,705,568	+0.37(+1.77%)
Jun 03, 2019	20.41	21.01	20.19	20.86	3,280,319	+0.31(+1.51%)
May 31, 2019	20.62	20.72	20.38	20.55	2,805,812	-0.42(-1.99%)
May 30, 2019	21.73	21.79	20.85	20.97	3,514,897	-0.81(-3.74%)
May 29, 2019	21.56	21.83	21.29	21.78	2,266,710	-0.09(-0.40%)
May 28, 2019	22.34	22.42	21.74	21.87	3,636,438	-0.45(-2.00%)
May 24, 2019	22.74	22.89	22.27	22.31	3,869,502	-0.22(-0.99%)
May 23, 2019	23.18	23.18	22.37	22.54	3,360,209	-0.97(-4.13%)
May 22, 2019	23.86	24.00	23.31	23.51	2,267,420	-0.48(-2.02%)
May 21, 2019	23.55	24.11	23.17	23.99	2,855,980	+0.73(+3.13%)
May 20, 2019	23.59	24.13	23.13	23.26	3,391,803	-0.49(-2.08%)
May 17, 2019	23.86	24.24	23.61	23.76	3,327,912	-0.47(-1.92%)
May 16, 2019	24.37	24.47	23.92	24.22	2,307,739	-0.03(-0.12%)
May 15, 2019	23.89	24.38	23.79	24.25	2,825,185	+0.00(+0.00%)
May 14, 2019	24.04	24.70	23.95	24.25	4,453,254	+0.46(+1.92%)
May 13, 2019	23.59	23.90	23.24	23.80	4,503,265	-0.48(-2.00%)
May 10, 2019	23.98	24.54	23.54	24.28	3,661,817	+0.22(+0.93%)
May 09, 2019	23.66	24.15	23.16	24.06	2,714,061	+0.12(+0.49%)
May 08, 2019	24.27	24.66	23.92	23.94	3,406,340	-0.48(-1.95%)
May 07, 2019	24.84	24.94	24.24	24.42	4,145,706	-0.71(-2.82%)
May 06, 2019	25.16	25.21	24.52	25.13	4,208,675	-0.75(-2.89%)
May 03, 2019	25.44	26.02	25.26	25.87	3,481,459	+0.73(+2.89%)
May 02, 2019	25.10	25.58	24.94	25.15	3,008,181	-0.07(-0.27%)

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.