Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	25.63	25.75	24.66	24.94	1,001,192	-0.54(-2.12%)
Jul 30, 2019	26.01	26.40	25.46	25.48	895,696	-0.83(-3.17%)
Jul 29, 2019	25.40	26.39	25.40	26.31	1,006,979	+0.82(+3.23%)
Jul 26, 2019	24.98	25.55	24.74	25.49	753,290	+0.66(+2.64%)
Jul 25, 2019	24.92	24.95	24.40	24.83	783,105	+0.08(+0.32%)
Jul 24, 2019	25.30	25.34	24.37	24.75	1,417,361	-0.89(-3.48%)
Jul 23, 2019	23.83	25.73	23.83	25.64	1,522,382	+1.97(+8.32%)
Jul 22, 2019	23.39	23.72	23.15	23.67	1,063,191	+0.42(+1.81%)
Jul 19, 2019	23.32	23.71	23.17	23.25	690,142	-0.16(-0.67%)
Jul 18, 2019	23.38	23.51	22.81	23.41	492,667	-0.07(-0.29%)
Jul 17, 2019	23.52	23.74	23.47	23.48	439,442	-0.11(-0.46%)
Jul 16, 2019	23.58	23.89	23.43	23.58	352,605	-0.05(-0.21%)
Jul 15, 2019	24.00	24.00	23.38	23.63	423,888	-0.34(-1.43%)
Jul 12, 2019	23.99	24.11	23.77	23.98	540,483	+0.04(+0.16%)
Jul 11, 2019	24.22	24.57	23.81	23.94	424,492	-0.28(-1.17%)
Jul 10, 2019	24.21	24.58	24.17	24.22	1,198,274	+0.13(+0.53%)
Jul 09, 2019	23.41	24.10	23.34	24.09	523,785	+1.45(+6.41%)
Jul 08, 2019	23.53	23.71	22.64	22.64	614,030	-1.07(-4.51%)
Jul 05, 2019	22.77	23.71	22.74	23.71	412,861	+0.77(+3.38%)
Jul 03, 2019	23.53	23.61	22.90	22.94	308,294	-0.41(-1.76%)
Jul 02, 2019	22.88	23.52	22.74	23.35	824,007	+0.39(+1.71%)
Jul 01, 2019	23.31	23.49	22.72	22.96	744,685	+0.16(+0.69%)
Jun 28, 2019	21.90	22.94	21.86	22.80	1,558,099	+0.91(+4.16%)
Jun 27, 2019	21.04	21.94	21.04	21.89	489,016	+0.89(+4.25%)
Jun 26, 2019	21.64	22.02	20.91	21.00	1,474,707	-0.61(-2.81%)
Jun 25, 2019	22.87	22.95	21.51	21.60	1,447,236	-1.23(-5.37%)
Jun 24, 2019	22.83	23.00	22.50	22.83	546,043	-0.01(-0.04%)
Jun 21, 2019	22.99	23.06	22.47	22.84	1,228,687	-0.30(-1.31%)
Jun 20, 2019	23.84	24.05	22.61	23.14	961,715	-0.48(-2.03%)
Jun 19, 2019	23.33	23.67	23.15	23.62	581,969	+0.31(+1.35%)
Jun 18, 2019	23.03	23.45	22.97	23.31	751,311	+0.53(+2.32%)
Jun 17, 2019	22.50	22.87	22.36	22.78	716,813	+0.28(+1.26%)
Jun 14, 2019	22.92	22.92	22.41	22.50	647,397	-0.40(-1.76%)
Jun 13, 2019	22.53	22.97	22.26	22.90	773,636	+0.51(+2.28%)
Jun 12, 2019	22.32	22.53	22.21	22.39	817,891	-0.04(-0.17%)
Jun 11, 2019	22.36	22.52	22.08	22.43	1,079,571	+0.33(+1.51%)
Jun 10, 2019	21.38	22.14	21.38	22.09	852,452	+0.81(+3.82%)
Jun 07, 2019	20.96	21.46	20.91	21.28	1,101,575	+0.37(+1.78%)
Jun 06, 2019	21.42	21.42	20.56	20.91	1,034,574	-0.51(-2.38%)
Jun 05, 2019	20.84	21.47	20.49	21.42	1,116,634	+0.67(+3.21%)
Jun 04, 2019	21.10	21.42	20.26	20.75	869,020	-0.14(-0.66%)
Jun 03, 2019	21.06	21.22	20.37	20.89	1,012,587	-0.12(-0.56%)
May 31, 2019	22.11	22.49	20.81	21.01	1,739,791	-1.51(-6.70%)
May 30, 2019	22.52	22.72	22.20	22.52	596,545	-0.02(-0.09%)
May 29, 2019	22.24	22.76	21.88	22.54	874,581	+0.51(+2.31%)
May 28, 2019	22.29	22.71	21.94	22.03	643,809	-0.15(-0.66%)
May 24, 2019	22.07	22.73	22.06	22.17	573,843	+0.08(+0.36%)
May 23, 2019	22.51	22.54	21.87	22.09	818,344	-0.74(-3.22%)
May 22, 2019	23.08	23.25	22.81	22.83	523,425	-0.55(-2.35%)
May 21, 2019	23.03	23.67	23.03	23.38	788,787	+0.62(+2.71%)
May 20, 2019	23.33	23.52	22.64	22.76	880,936	-0.76(-3.25%)
May 17, 2019	23.82	24.28	23.44	23.53	1,044,445	-0.53(-2.20%)
May 16, 2019	24.55	24.73	23.88	24.05	875,723	-0.43(-1.76%)
May 15, 2019	24.04	24.65	23.92	24.49	921,082	+0.11(+0.44%)
May 14, 2019	24.82	25.00	24.29	24.38	1,299,613	-0.21(-0.84%)
May 13, 2019	26.02	26.09	24.40	24.58	1,563,222	-2.07(-7.76%)
May 10, 2019	26.47	26.80	26.22	26.65	673,717	+0.10(+0.37%)
May 09, 2019	26.13	26.56	25.88	26.55	703,739	+0.06(+0.22%)
May 08, 2019	25.90	27.00	25.90	26.50	922,974	+0.53(+2.04%)
May 07, 2019	26.50	27.00	25.54	25.97	1,085,686	-0.90(-3.36%)
May 06, 2019	26.08	27.28	25.98	26.87	1,034,319	+0.01(+0.04%)
May 03, 2019	26.05	26.86	25.94	26.86	810,011	+0.98(+3.79%)
May 02, 2019	26.81	27.18	25.75	25.88	1,172,550	-0.96(-3.58%)

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.