Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	24.07	24.35	23.81	23.86	370,035	-0.20(-0.84%)
Jul 30, 2019	23.59	24.12	23.47	24.07	311,220	+0.30(+1.26%)
Jul 29, 2019	24.12	24.27	23.67	23.77	251,553	-0.38(-1.57%)
Jul 26, 2019	23.59	24.22	23.51	24.14	394,406	+0.61(+2.58%)
Jul 25, 2019	23.04	23.90	22.87	23.54	520,091	+0.78(+3.45%)
Jul 24, 2019	22.26	22.79	22.17	22.75	398,106	+0.45(+2.02%)
Jul 23, 2019	22.15	22.41	22.01	22.30	171,063	+0.24(+1.08%)
Jul 22, 2019	21.97	22.31	21.97	22.06	166,161	+0.18(+0.81%)
Jul 19, 2019	21.96	22.31	21.89	21.89	217,955	-0.07(-0.32%)
Jul 18, 2019	21.98	22.17	21.75	21.96	232,142	-0.09(-0.40%)
Jul 17, 2019	22.32	22.36	22.05	22.05	244,210	-0.24(-1.07%)
Jul 16, 2019	22.08	22.35	22.03	22.28	191,432	+0.15(+0.68%)
Jul 15, 2019	22.22	22.43	21.81	22.13	192,010	+0.05(+0.24%)
Jul 12, 2019	21.93	22.17	21.93	22.08	159,781	+0.24(+1.09%)
Jul 11, 2019	22.10	22.19	21.73	21.84	469,020	-0.26(-1.16%)
Jul 10, 2019	22.11	22.28	21.91	22.10	167,377	+0.19(+0.89%)
Jul 09, 2019	21.79	21.94	21.59	21.90	353,499	+0.01(+0.04%)
Jul 08, 2019	22.05	22.19	21.79	21.90	239,966	-0.22(-1.00%)
Jul 05, 2019	22.00	22.20	21.75	22.12	307,088	-0.02(-0.08%)
Jul 03, 2019	22.09	22.35	22.04	22.13	108,977	+0.13(+0.60%)
Jul 02, 2019	22.38	22.38	21.85	22.00	176,970	-0.35(-1.58%)
Jul 01, 2019	22.57	22.73	22.20	22.35	273,732	+0.20(+0.92%)
Jun 28, 2019	21.90	22.20	21.67	22.15	1,026,387	+0.33(+1.50%)
Jun 27, 2019	21.71	21.91	21.50	21.83	273,537	+0.23(+1.06%)
Jun 26, 2019	21.28	21.75	21.28	21.60	310,522	+0.43(+2.03%)
Jun 25, 2019	21.20	21.45	21.13	21.17	405,143	-0.03(-0.12%)
Jun 24, 2019	21.17	21.45	21.15	21.19	341,351	+0.04(+0.17%)
Jun 21, 2019	21.20	21.49	21.07	21.16	458,776	-0.15(-0.70%)
Jun 20, 2019	21.40	21.46	21.17	21.31	256,830	+0.17(+0.79%)
Jun 19, 2019	21.13	21.39	21.06	21.14	627,754	+0.11(+0.54%)
Jun 18, 2019	20.71	21.07	20.67	21.03	231,345	+0.48(+2.35%)
Jun 17, 2019	20.50	20.77	20.27	20.54	299,743	+0.04(+0.21%)
Jun 14, 2019	20.76	20.76	20.40	20.50	222,941	-0.42(-2.01%)
Jun 13, 2019	20.69	20.95	20.62	20.92	251,637	+0.34(+1.66%)
Jun 12, 2019	20.56	20.70	20.42	20.58	204,675	-0.12(-0.59%)
Jun 11, 2019	20.89	20.94	20.54	20.70	362,392	-0.01(-0.04%)
Jun 10, 2019	20.34	20.78	20.34	20.71	335,886	+0.53(+2.65%)
Jun 07, 2019	20.11	20.26	19.98	20.18	272,572	+0.11(+0.52%)
Jun 06, 2019	20.16	20.17	19.77	20.07	212,353	+0.02(+0.09%)
Jun 05, 2019	20.38	20.39	19.76	20.05	232,231	-0.21(-1.04%)
Jun 04, 2019	19.91	20.27	19.90	20.26	222,982	+0.59(+2.98%)
Jun 03, 2019	19.33	19.77	19.33	19.68	311,229	+0.32(+1.63%)
May 31, 2019	19.65	19.66	19.23	19.36	332,130	-0.53(-2.64%)
May 30, 2019	20.02	20.20	19.72	19.89	249,370	-0.10(-0.48%)
May 29, 2019	19.97	20.18	19.96	19.98	264,820	-0.24(-1.17%)
May 28, 2019	20.39	20.54	20.13	20.22	313,618	-0.16(-0.77%)
May 24, 2019	20.71	20.74	20.36	20.38	322,774	-0.18(-0.85%)
May 23, 2019	20.75	20.83	20.38	20.55	267,054	-0.47(-2.25%)
May 22, 2019	21.23	21.25	20.91	21.03	242,875	-0.31(-1.44%)
May 21, 2019	21.25	21.48	21.19	21.33	271,471	+0.25(+1.21%)
May 20, 2019	20.95	21.22	20.78	21.08	256,882	-0.12(-0.58%)
May 17, 2019	21.57	21.71	21.16	21.20	680,234	-0.64(-2.93%)
May 16, 2019	22.10	22.10	21.72	21.84	299,934	-0.18(-0.80%)
May 15, 2019	21.61	22.12	21.59	22.02	265,023	+0.19(+0.88%)
May 14, 2019	21.73	22.00	21.61	21.82	443,696	+0.20(+0.93%)
May 13, 2019	22.60	22.60	21.53	21.62	398,349	-1.30(-5.66%)
May 10, 2019	22.95	23.05	22.55	22.92	506,695	-0.11(-0.49%)
May 09, 2019	22.87	23.12	22.65	23.03	247,581	-0.15(-0.64%)
May 08, 2019	23.41	23.52	23.16	23.18	309,180	-0.23(-0.97%)
May 07, 2019	23.84	23.84	23.23	23.41	242,787	-0.46(-1.91%)
May 06, 2019	23.36	23.91	23.21	23.87	311,604	+0.04(+0.15%)
May 03, 2019	23.48	23.87	23.23	23.83	318,210	+0.52(+2.22%)
May 02, 2019	23.66	23.80	23.03	23.31	314,921	-0.37(-1.55%)

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.