Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	26.90	27.01	26.01	26.26	9,764,842	-0.61(-2.27%)
Jul 30, 2019	27.00	27.08	26.68	26.87	7,175,313	-0.41(-1.50%)
Jul 29, 2019	27.33	27.41	27.01	27.28	4,842,057	-0.05(-0.18%)
Jul 26, 2019	27.45	27.64	27.26	27.33	7,531,800	+0.12(+0.44%)
Jul 25, 2019	26.95	27.39	26.80	27.21	15,636,309	+0.04(+0.15%)
Jul 24, 2019	26.50	27.28	26.41	27.17	15,198,137	+0.67(+2.53%)
Jul 23, 2019	26.09	26.52	25.98	26.50	6,782,152	+0.65(+2.51%)
Jul 22, 2019	25.60	26.03	25.54	25.85	7,109,242	-0.07(-0.27%)
Jul 19, 2019	26.60	26.61	25.85	25.92	7,402,000	-0.47(-1.78%)
Jul 18, 2019	26.09	26.65	26.05	26.39	9,970,582	+0.29(+1.11%)
Jul 17, 2019	26.01	26.28	25.69	26.10	10,488,084	+0.37(+1.44%)
Jul 16, 2019	25.99	26.14	25.59	25.73	6,718,823	-0.28(-1.08%)
Jul 15, 2019	25.55	26.18	25.55	26.01	9,392,983	+0.61(+2.40%)
Jul 12, 2019	24.99	25.41	24.92	25.40	5,473,400	+0.51(+2.05%)
Jul 11, 2019	25.11	25.15	24.71	24.89	6,004,291	-0.21(-0.84%)
Jul 10, 2019	24.87	25.28	24.75	25.10	7,479,012	+0.54(+2.20%)
Jul 09, 2019	24.01	24.67	24.00	24.56	6,013,170	+0.42(+1.74%)
Jul 08, 2019	24.05	24.25	23.89	24.14	4,879,932	-0.16(-0.66%)
Jul 05, 2019	24.46	24.53	24.05	24.30	5,074,000	-0.27(-1.10%)
Jul 03, 2019	24.45	24.65	24.12	24.57	7,971,000	+0.54(+2.25%)
Jul 02, 2019	24.23	24.24	23.94	24.03	6,300,472	-0.24(-0.99%)
Jul 01, 2019	24.94	24.98	24.00	24.27	14,323,742	+0.40(+1.68%)
Jun 28, 2019	24.13	24.24	23.75	23.87	14,472,400	-0.02(-0.08%)
Jun 27, 2019	23.98	24.35	23.82	23.89	6,706,236	+0.18(+0.76%)
Jun 26, 2019	23.82	24.20	23.67	23.71	10,674,032	+0.30(+1.28%)
Jun 25, 2019	23.78	23.99	23.40	23.41	6,013,175	-0.37(-1.56%)
Jun 24, 2019	23.92	24.14	23.75	23.78	6,229,779	-0.19(-0.79%)
Jun 21, 2019	24.00	24.14	23.73	23.97	11,021,300	-0.15(-0.62%)
Jun 20, 2019	24.87	24.92	24.03	24.12	8,621,485	-0.19(-0.78%)
Jun 19, 2019	24.55	24.69	24.24	24.31	5,964,182	-0.24(-0.98%)
Jun 18, 2019	23.97	24.60	23.92	24.55	8,868,041	+0.83(+3.50%)
Jun 17, 2019	23.77	24.01	23.63	23.72	5,066,330	-0.11(-0.46%)
Jun 14, 2019	23.62	24.00	23.43	23.83	5,691,200	-0.43(-1.77%)
Jun 13, 2019	24.39	24.47	24.18	24.26	8,072,022	+0.20(+0.83%)
Jun 12, 2019	24.48	24.56	23.90	24.06	7,898,737	-0.61(-2.47%)
Jun 11, 2019	24.91	25.07	24.33	24.67	11,312,637	+0.00(+0.00%)
Jun 10, 2019	24.17	24.85	24.14	24.67	14,915,916	+0.62(+2.58%)
Jun 07, 2019	23.85	24.18	23.56	24.05	12,180,300	+0.53(+2.25%)
Jun 06, 2019	23.29	23.74	23.07	23.52	8,467,230	+0.35(+1.51%)
Jun 05, 2019	23.58	23.90	22.85	23.17	10,972,377	-0.25(-1.07%)
Jun 04, 2019	22.70	23.46	22.49	23.42	15,107,704	+1.07(+4.79%)
Jun 03, 2019	22.29	22.85	22.22	22.35	10,711,030	+0.05(+0.22%)
May 31, 2019	22.26	22.64	21.79	22.30	19,941,200	+0.11(+0.50%)
May 30, 2019	22.10	22.67	22.07	22.19	12,801,275	+0.17(+0.77%)
May 29, 2019	22.02	22.21	21.53	22.02	14,232,205	+0.67(+3.14%)
May 28, 2019	21.95	22.08	21.30	21.35	12,785,545	-0.57(-2.60%)
May 24, 2019	22.20	22.41	21.91	21.92	4,942,700	-0.20(-0.90%)
May 23, 2019	22.28	22.33	21.77	22.12	9,991,496	-0.48(-2.12%)
May 22, 2019	22.12	22.63	22.02	22.60	10,739,367	+0.20(+0.89%)
May 21, 2019	22.32	22.62	21.93	22.40	15,334,026	+0.66(+3.04%)
May 20, 2019	22.06	22.33	21.57	21.74	17,319,280	-0.88(-3.89%)
May 17, 2019	22.61	23.46	22.52	22.62	11,575,601	-0.48(-2.08%)
May 16, 2019	22.61	23.28	22.35	23.10	9,764,719	+0.00(+0.00%)
May 15, 2019	22.50	23.26	22.45	23.10	7,282,321	+0.21(+0.92%)
May 14, 2019	22.49	22.95	22.32	22.89	10,021,217	+0.75(+3.39%)
May 13, 2019	22.92	22.98	22.03	22.14	14,437,455	-1.37(-5.83%)
May 10, 2019	23.36	23.70	22.92	23.51	7,448,500	+0.11(+0.47%)
May 09, 2019	23.56	23.56	22.84	23.40	9,471,004	-0.46(-1.93%)
May 08, 2019	23.71	24.13	23.67	23.86	7,784,367	+0.01(+0.04%)
May 07, 2019	24.20	24.38	23.48	23.85	14,172,720	-0.58(-2.37%)
May 06, 2019	23.63	24.49	23.55	24.43	8,585,473	-0.26(-1.05%)
May 03, 2019	24.81	24.92	24.41	24.69	8,489,000	-0.02(-0.08%)
May 02, 2019	24.64	24.99	24.45	24.71	8,839,073	+0.03(+0.12%)

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.