Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	23.03	23.62	23.01	23.06	835,168	-0.43(-1.83%)
Jul 30, 2019	23.11	23.54	22.89	23.49	942,820	+0.25(+1.08%)
Jul 29, 2019	23.58	23.73	23.16	23.24	588,105	-0.41(-1.75%)
Jul 26, 2019	23.72	23.72	23.32	23.65	554,048	+0.10(+0.43%)
Jul 25, 2019	23.65	23.77	23.19	23.55	646,013	-0.30(-1.25%)
Jul 24, 2019	23.93	24.21	23.78	23.85	552,493	-0.23(-0.94%)
Jul 23, 2019	24.23	24.59	23.98	24.07	1,105,730	-0.05(-0.19%)
Jul 22, 2019	24.23	24.43	23.98	24.12	666,195	+0.04(+0.16%)
Jul 19, 2019	23.51	24.21	23.48	24.08	1,479,254	+0.63(+2.67%)
Jul 18, 2019	23.28	23.49	23.26	23.46	382,378	+0.14(+0.60%)
Jul 17, 2019	23.64	23.71	23.13	23.32	785,975	-0.32(-1.36%)
Jul 16, 2019	23.86	24.44	23.62	23.64	660,421	-0.25(-1.05%)
Jul 15, 2019	23.61	23.91	23.40	23.89	653,960	+0.32(+1.36%)
Jul 12, 2019	23.19	23.69	23.18	23.57	1,271,549	+0.46(+2.00%)
Jul 11, 2019	22.71	23.11	22.64	23.10	1,422,143	+0.42(+1.86%)
Jul 10, 2019	22.83	22.92	22.53	22.68	1,407,772	+0.17(+0.76%)
Jul 09, 2019	22.63	22.70	22.37	22.51	1,593,243	-0.26(-1.13%)
Jul 08, 2019	23.54	23.54	22.74	22.77	1,404,250	-0.78(-3.32%)
Jul 05, 2019	23.20	23.63	23.14	23.55	1,034,301	+0.26(+1.11%)
Jul 03, 2019	23.33	23.46	23.22	23.29	805,110	-0.05(-0.20%)
Jul 02, 2019	23.77	23.89	23.16	23.34	1,485,119	-0.55(-2.29%)
Jul 01, 2019	24.89	24.90	23.87	23.89	689,334	-0.44(-1.80%)
Jun 28, 2019	24.64	24.67	24.14	24.32	1,036,475	-0.34(-1.39%)
Jun 27, 2019	25.02	25.02	24.48	24.67	569,344	+0.48(+2.00%)
Jun 26, 2019	23.82	24.50	23.65	24.18	812,264	+0.44(+1.84%)
Jun 25, 2019	24.07	24.32	23.74	23.75	1,205,172	-0.33(-1.36%)
Jun 24, 2019	24.43	24.49	23.75	24.07	1,165,716	-0.37(-1.50%)
Jun 21, 2019	24.57	24.68	24.26	24.44	564,280	-0.21(-0.86%)
Jun 20, 2019	24.73	24.97	24.43	24.65	647,412	+0.20(+0.83%)
Jun 19, 2019	24.54	24.75	24.29	24.45	445,006	-0.08(-0.32%)
Jun 18, 2019	24.75	25.13	24.47	24.53	754,065	-0.05(-0.19%)
Jun 17, 2019	24.38	24.81	24.18	24.57	412,982	+0.16(+0.67%)
Jun 14, 2019	25.03	25.18	24.38	24.41	546,247	-0.82(-3.25%)
Jun 13, 2019	24.94	25.30	24.86	25.23	647,272	+0.38(+1.54%)
Jun 12, 2019	25.61	25.77	24.82	24.85	674,195	-0.95(-3.67%)
Jun 11, 2019	25.25	25.98	25.12	25.79	854,773	+0.88(+3.55%)
Jun 10, 2019	25.16	25.16	24.76	24.91	403,080	+0.34(+1.40%)
Jun 07, 2019	24.64	24.68	24.35	24.57	442,139	+0.16(+0.64%)
Jun 06, 2019	24.68	25.00	24.32	24.41	429,160	-0.12(-0.50%)
Jun 05, 2019	25.08	25.16	24.19	24.53	459,893	-0.56(-2.22%)
Jun 04, 2019	24.24	25.10	24.24	25.09	832,968	+0.89(+3.68%)
Jun 03, 2019	23.69	24.55	23.43	24.20	1,016,872	+0.72(+3.07%)
May 31, 2019	22.84	23.61	22.65	23.48	787,705	+0.43(+1.88%)
May 30, 2019	22.50	23.15	21.95	23.05	820,192	+0.30(+1.33%)
May 29, 2019	22.54	22.78	21.91	22.74	1,388,485	+0.08(+0.34%)
May 28, 2019	23.22	23.22	22.34	22.67	1,939,447	-0.84(-3.56%)
May 24, 2019	24.03	24.35	23.36	23.50	1,863,728	-0.34(-1.43%)
May 23, 2019	24.03	24.35	23.32	23.84	2,309,992	-1.46(-5.78%)
May 22, 2019	25.56	25.75	25.29	25.31	825,123	-0.37(-1.45%)
May 21, 2019	25.47	25.79	25.38	25.68	734,293	+0.36(+1.44%)
May 20, 2019	25.47	25.74	25.25	25.31	648,385	-0.15(-0.61%)
May 17, 2019	26.03	26.07	25.44	25.47	698,575	-0.61(-2.35%)
May 16, 2019	26.51	26.83	25.93	26.08	1,133,580	-0.43(-1.63%)
May 15, 2019	26.48	26.67	26.40	26.51	596,925	-0.10(-0.38%)
May 14, 2019	27.09	27.09	26.58	26.62	631,064	+0.05(+0.18%)
May 13, 2019	26.46	26.70	26.31	26.57	953,360	-0.52(-1.91%)
May 10, 2019	26.76	27.26	26.34	27.09	852,809	+0.33(+1.24%)
May 09, 2019	26.79	26.86	26.09	26.75	1,671,976	+0.05(+0.17%)
May 08, 2019	26.84	26.84	26.00	26.71	1,618,758	-0.66(-2.40%)
May 07, 2019	27.98	28.10	27.27	27.37	887,795	-0.84(-2.99%)
May 06, 2019	27.27	28.22	27.19	28.21	1,305,683	+0.12(+0.41%)
May 03, 2019	28.19	28.45	27.93	28.09	1,015,181	+0.19(+0.67%)
May 02, 2019	27.17	27.96	27.02	27.91	1,209,255	+1.01(+3.76%)

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.