Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	23.41	23.49	23.19	23.31	674,128	-0.15(-0.64%)
Jul 30, 2019	23.52	23.52	23.30	23.46	523,532	-0.06(-0.26%)
Jul 29, 2019	23.29	23.98	23.21	23.52	708,331	+0.23(+0.99%)
Jul 26, 2019	23.36	23.46	23.25	23.29	527,613	-0.07(-0.30%)
Jul 25, 2019	23.28	23.44	23.26	23.36	738,410	+0.12(+0.52%)
Jul 24, 2019	23.32	23.32	23.14	23.24	519,987	-0.09(-0.39%)
Jul 23, 2019	23.20	23.41	23.19	23.33	497,266	+0.15(+0.65%)
Jul 22, 2019	23.35	23.41	23.10	23.18	399,023	-0.17(-0.73%)
Jul 19, 2019	23.41	23.56	23.33	23.35	776,587	-0.04(-0.17%)
Jul 18, 2019	23.28	23.44	23.19	23.39	664,243	+0.07(+0.30%)
Jul 17, 2019	23.19	23.32	23.12	23.32	410,098	+0.17(+0.73%)
Jul 16, 2019	23.25	23.37	23.11	23.15	1,550,872	-0.09(-0.39%)
Jul 15, 2019	23.27	23.36	23.20	23.24	452,610	-0.03(-0.13%)
Jul 12, 2019	23.42	23.44	23.15	23.27	712,118	-0.18(-0.77%)
Jul 11, 2019	23.38	23.50	23.31	23.45	626,627	+0.06(+0.26%)
Jul 10, 2019	23.25	23.40	23.24	23.39	418,306	+0.11(+0.47%)
Jul 09, 2019	23.18	23.36	23.15	23.28	541,458	+0.11(+0.47%)
Jul 08, 2019	23.07	23.29	22.96	23.17	1,006,724	+0.09(+0.39%)
Jul 05, 2019	23.01	23.09	23.00	23.08	639,721	+0.00(+0.00%)
Jul 04, 2019	23.06	23.09	22.98	23.08	149,402	+0.00(+0.00%)
Jul 03, 2019	22.97	23.20	22.97	23.08	542,931	+0.17(+0.74%)
Jul 02, 2019	22.85	23.06	22.85	22.91	854,783	+0.07(+0.31%)
Jun 28, 2019		22.84	22.84	22.84	0	+0.30(+1.33%)
Jun 27, 2019	22.63	22.70	22.38	22.54	458,941	-0.08(-0.35%)
Jun 26, 2019	22.91	22.92	22.56	22.62	610,016	-0.33(-1.44%)
Jun 25, 2019	23.02	23.08	22.89	22.95	652,052	-0.12(-0.52%)
Jun 24, 2019	23.00	23.10	22.92	23.07	705,533	+0.06(+0.26%)
Jun 21, 2019	22.99	23.08	22.89	23.01	1,490,773	-0.06(-0.26%)
Jun 20, 2019	22.90	23.15	22.89	23.07	439,029	+0.15(+0.65%)
Jun 19, 2019	22.95	23.00	22.80	22.92	555,261	-0.03(-0.13%)
Jun 18, 2019	22.85	22.97	22.85	22.95	494,242	+0.13(+0.57%)
Jun 17, 2019	22.85	23.02	22.74	22.82	517,500	-0.04(-0.17%)
Jun 14, 2019	22.90	22.95	22.71	22.86	816,931	-0.07(-0.31%)
Jun 13, 2019	22.76	23.01	22.73	22.93	621,152	+0.19(+0.84%)
Jun 12, 2019	22.68	22.95	22.68	22.74	989,817	+0.01(+0.04%)
Jun 11, 2019	22.78	22.89	22.59	22.73	883,523	-0.35(-1.52%)
Jun 10, 2019	22.95	23.20	22.90	23.08	579,801	+0.16(+0.70%)
Jun 07, 2019	23.09	23.09	22.91	22.92	581,885	-0.16(-0.69%)
Jun 06, 2019	22.92	23.11	22.92	23.08	535,997	+0.15(+0.65%)
Jun 05, 2019	22.99	23.04	22.85	22.93	1,026,218	-0.12(-0.52%)
Jun 04, 2019	22.97	23.05	22.82	23.05	1,577,277	+0.01(+0.04%)
Jun 03, 2019	22.93	23.05	22.85	23.04	1,069,502	+0.14(+0.61%)
May 31, 2019	22.68	22.98	22.57	22.90	825,433	+0.24(+1.06%)
May 30, 2019	22.89	22.90	22.63	22.66	552,461	-0.26(-1.13%)
May 29, 2019	22.83	22.99	22.83	22.92	803,462	+0.02(+0.09%)
May 28, 2019	22.75	22.90	22.73	22.90	1,472,455	+0.13(+0.57%)
May 27, 2019	22.87	22.87	22.65	22.77	213,915	-0.05(-0.22%)
May 24, 2019	22.75	22.88	22.72	22.82	695,241	+0.07(+0.31%)
May 23, 2019	22.62	22.81	22.62	22.75	819,555	+0.13(+0.57%)
May 22, 2019	22.58	22.70	22.45	22.62	647,043	+0.09(+0.40%)
May 21, 2019	22.43	22.64	22.40	22.53	926,513	+0.08(+0.36%)
May 17, 2019		22.45	22.45	22.45	0	+0.00(+0.00%)
May 16, 2019	22.22	22.45	22.19	22.45	591,764	+0.17(+0.76%)
May 15, 2019	22.18	22.38	22.09	22.28	548,083	+0.11(+0.50%)
May 14, 2019	22.01	22.27	21.64	22.17	856,516	+0.20(+0.91%)
May 13, 2019	21.85	22.00	21.79	21.97	563,258	+0.06(+0.27%)
May 10, 2019	21.71	21.95	21.68	21.91	724,969	+0.19(+0.87%)
May 09, 2019	21.70	21.91	21.69	21.72	658,477	-0.02(-0.09%)
May 08, 2019	21.86	21.95	21.69	21.74	556,258	-0.17(-0.78%)
May 07, 2019	21.75	21.95	21.75	21.91	528,741	+0.16(+0.74%)
May 06, 2019	21.68	21.79	21.58	21.75	302,813	+0.07(+0.32%)
May 03, 2019	21.60	21.70	21.56	21.68	331,066	+0.05(+0.23%)
May 02, 2019	21.58	21.67	21.54	21.63	459,168	+0.00(+0.00%)

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.