Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	24.11	24.36	23.85	24.01	71,933	-0.11(-0.47%)
Jul 30, 2019	23.76	24.14	23.68	24.13	29,265	+0.24(+0.98%)
Jul 29, 2019	23.96	24.02	23.87	23.89	15,598	-0.13(-0.55%)
Jul 26, 2019	23.68	24.08	23.68	24.02	30,417	+0.30(+1.27%)
Jul 25, 2019	24.01	24.01	23.70	23.72	14,322	-0.26(-1.10%)
Jul 24, 2019	23.51	23.99	23.51	23.99	158,460	+0.58(+2.49%)
Jul 23, 2019	23.38	23.41	23.29	23.40	12,281	+0.20(+0.85%)
Jul 22, 2019	23.34	23.37	23.21	23.21	15,397	-0.13(-0.56%)
Jul 19, 2019	23.37	23.47	23.34	23.34	16,803	+0.00(+0.00%)
Jul 18, 2019	23.20	23.38	23.20	23.34	8,110	-0.02(-0.08%)
Jul 17, 2019	23.41	23.44	23.36	23.36	17,263	-0.25(-1.08%)
Jul 16, 2019	23.56	23.64	23.56	23.61	2,923	+0.16(+0.67%)
Jul 15, 2019	23.36	23.45	23.36	23.45	5,103	-0.15(-0.63%)
Jul 12, 2019	23.44	23.63	23.42	23.60	13,187	+0.39(+1.66%)
Jul 11, 2019	23.36	23.40	23.15	23.21	22,833	-0.13(-0.56%)
Jul 10, 2019	23.40	23.47	23.33	23.35	25,309	+0.03(+0.12%)
Jul 09, 2019	23.23	23.35	23.18	23.32	33,346	-0.04(-0.16%)
Jul 08, 2019	23.51	23.58	23.34	23.36	9,156	-0.22(-0.92%)
Jul 05, 2019	23.43	23.60	23.28	23.57	4,573	+0.11(+0.48%)
Jul 03, 2019	23.41	23.53	23.38	23.46	22,866	+0.17(+0.73%)
Jul 02, 2019	23.51	23.51	23.17	23.29	58,914	-0.23(-0.96%)
Jul 01, 2019	23.79	23.79	23.39	23.52	22,341	+0.13(+0.56%)
Jun 28, 2019	23.19	23.46	23.19	23.38	56,899	+0.31(+1.34%)
Jun 27, 2019	22.83	23.07	22.83	23.07	21,562	+0.45(+2.01%)
Jun 26, 2019	22.55	22.70	22.55	22.62	12,989	+0.11(+0.49%)
Jun 25, 2019	22.57	22.64	22.49	22.51	165,565	-0.06(-0.25%)
Jun 24, 2019	22.81	22.85	22.57	22.57	24,782	-0.26(-1.13%)
Jun 21, 2019	22.92	22.96	22.80	22.82	12,391	-0.19(-0.83%)
Jun 20, 2019	23.03	23.09	22.93	23.01	24,288	+0.16(+0.71%)
Jun 19, 2019	22.81	22.89	22.79	22.85	46,000	+0.04(+0.16%)
Jun 18, 2019	22.70	22.98	22.70	22.81	24,558	+0.31(+1.37%)
Jun 17, 2019	22.54	22.62	22.50	22.50	40,644	-0.01(-0.04%)
Jun 14, 2019	22.61	22.65	22.51	22.51	343,322	-0.16(-0.70%)
Jun 13, 2019	22.58	22.70	22.52	22.67	22,774	+0.30(+1.34%)
Jun 12, 2019	22.33	22.44	22.29	22.37	9,346	-0.02(-0.08%)
Jun 11, 2019	22.56	22.70	22.35	22.39	13,215	-0.04(-0.17%)
Jun 10, 2019	22.31	22.57	22.31	22.43	21,446	+0.17(+0.74%)
Jun 07, 2019	22.16	22.27	22.15	22.26	37,280	+0.15(+0.69%)
Jun 06, 2019	22.21	22.21	21.87	22.11	13,651	-0.09(-0.42%)
Jun 05, 2019	22.39	22.41	22.13	22.21	10,342	-0.18(-0.79%)
Jun 04, 2019	21.88	22.38	21.88	22.38	21,202	+0.70(+3.25%)
Jun 03, 2019	21.59	21.74	21.51	21.68	119,889	+0.13(+0.61%)
May 31, 2019	21.62	21.72	21.49	21.55	570,424	-0.40(-1.84%)
May 30, 2019	22.17	22.17	21.93	21.95	14,581	-0.15(-0.68%)
May 29, 2019	22.17	22.17	21.92	22.10	25,113	-0.21(-0.92%)
May 28, 2019	22.52	22.52	22.31	22.31	14,841	-0.14(-0.63%)
May 24, 2019	22.36	22.49	22.31	22.45	21,684	+0.25(+1.14%)
May 23, 2019	22.63	22.64	22.20	22.20	16,201	-0.63(-2.75%)
May 22, 2019	22.97	22.98	22.79	22.82	17,896	-0.30(-1.30%)
May 21, 2019	22.93	23.13	22.93	23.12	29,485	+0.30(+1.31%)
May 20, 2019	22.82	22.98	22.78	22.82	42,515	-0.13(-0.57%)
May 17, 2019	23.17	23.30	22.95	22.95	1,405,337	-0.37(-1.60%)
May 16, 2019	23.37	23.49	23.33	23.33	47,988	+0.05(+0.20%)
May 15, 2019	23.14	23.32	23.05	23.28	58,733	+0.07(+0.28%)
May 14, 2019	23.06	23.26	23.02	23.22	14,643	+0.23(+0.98%)
May 13, 2019	23.26	23.26	22.93	22.99	8,727	-0.74(-3.12%)
May 10, 2019	23.75	23.76	23.40	23.73	14,207	-0.00(-0.00%)
May 09, 2019	23.81	23.81	23.49	23.73	12,589	-0.18(-0.74%)
May 08, 2019	24.06	24.12	23.91	23.91	6,237	-0.21(-0.89%)
May 07, 2019	24.45	24.45	23.96	24.12	20,071	-0.44(-1.79%)
May 06, 2019	24.10	24.60	24.10	24.56	7,846	+0.02(+0.08%)
May 03, 2019	24.08	24.55	24.08	24.55	16,557	+0.56(+2.32%)
May 02, 2019	23.93	24.13	23.86	23.99	13,822	-0.07(-0.29%)

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.