Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	26.18	26.28	25.31	25.55	10,035,289	-0.59(-2.27%)
Jul 30, 2019	26.27	26.35	25.96	26.15	7,374,041	-0.40(-1.50%)
Jul 29, 2019	26.59	26.67	26.28	26.54	4,976,163	-0.05(-0.18%)
Jul 26, 2019	26.71	26.90	26.53	26.59	7,740,401	+0.12(+0.44%)
Jul 25, 2019	26.22	26.65	26.08	26.48	16,069,373	+0.04(+0.15%)
Jul 24, 2019	25.79	26.54	25.70	26.44	15,619,065	+0.65(+2.53%)
Jul 23, 2019	25.39	25.81	25.28	25.79	6,969,991	+0.63(+2.51%)
Jul 22, 2019	24.91	25.33	24.85	25.15	7,306,140	-0.07(-0.27%)
Jul 19, 2019	25.88	25.90	25.15	25.22	7,607,006	-0.46(-1.78%)
Jul 18, 2019	25.39	25.93	25.35	25.68	10,246,728	+0.28(+1.11%)
Jul 17, 2019	25.31	25.57	25.00	25.40	10,778,562	+0.36(+1.44%)
Jul 16, 2019	25.29	25.44	24.90	25.04	6,904,908	-0.27(-1.08%)
Jul 15, 2019	24.86	25.47	24.86	25.31	9,653,131	+0.59(+2.40%)
Jul 12, 2019	24.32	24.73	24.25	24.72	5,624,991	+0.50(+2.05%)
Jul 11, 2019	24.43	24.47	24.04	24.22	6,170,586	-0.15(-0.60%)
Jul 10, 2019	24.14	24.54	24.03	24.37	7,704,567	+0.52(+2.20%)
Jul 09, 2019	23.31	23.95	23.30	23.84	6,194,518	+0.41(+1.74%)
Jul 08, 2019	23.35	23.54	23.19	23.43	5,027,103	-0.16(-0.66%)
Jul 05, 2019	23.74	23.81	23.35	23.59	5,227,024	-0.26(-1.10%)
Jul 03, 2019	23.73	23.93	23.41	23.85	8,211,393	+0.52(+2.25%)
Jul 02, 2019	23.52	23.53	23.24	23.33	6,490,484	-0.23(-0.99%)
Jul 01, 2019	24.21	24.25	23.30	23.56	14,755,724	+0.39(+1.68%)
Jun 28, 2019	23.42	23.53	23.05	23.17	14,908,865	-0.02(-0.08%)
Jun 27, 2019	23.28	23.64	23.12	23.19	6,908,485	+0.17(+0.76%)
Jun 26, 2019	23.12	23.49	22.98	23.02	10,995,944	+0.29(+1.28%)
Jun 25, 2019	23.08	23.29	22.71	22.72	6,194,523	-0.36(-1.56%)
Jun 24, 2019	23.22	23.43	23.05	23.08	6,417,659	-0.18(-0.79%)
Jun 21, 2019	23.30	23.43	23.03	23.27	11,353,685	-0.15(-0.62%)
Jun 20, 2019	24.14	24.19	23.33	23.41	8,881,496	-0.18(-0.78%)
Jun 19, 2019	23.83	23.97	23.53	23.60	6,144,052	-0.23(-0.98%)
Jun 18, 2019	23.27	23.88	23.22	23.83	9,135,487	+0.81(+3.50%)
Jun 17, 2019	23.07	23.31	22.94	23.03	5,219,122	-0.11(-0.46%)
Jun 14, 2019	22.93	23.29	22.74	23.13	5,862,837	-0.42(-1.77%)
Jun 13, 2019	23.68	23.75	23.47	23.55	8,315,461	+0.19(+0.83%)
Jun 12, 2019	23.76	23.84	23.20	23.36	8,136,950	-0.59(-2.47%)
Jun 11, 2019	24.18	24.34	23.62	23.95	11,653,808	+0.00(+0.00%)
Jun 10, 2019	23.46	24.12	23.43	23.95	15,365,757	+0.60(+2.58%)
Jun 07, 2019	23.15	23.47	22.87	23.35	12,547,639	+0.51(+2.25%)
Jun 06, 2019	22.61	23.05	22.39	22.83	8,722,588	+0.34(+1.51%)
Jun 05, 2019	22.89	23.20	22.18	22.49	11,303,287	-0.24(-1.07%)
Jun 04, 2019	22.04	22.77	21.83	22.73	15,563,329	+1.04(+4.79%)
Jun 03, 2019	21.64	22.18	21.57	21.70	11,034,058	+0.05(+0.22%)
May 31, 2019	21.61	21.98	21.15	21.65	20,542,596	+0.11(+0.50%)
May 30, 2019	21.45	22.01	21.42	21.54	13,187,341	+0.17(+0.77%)
May 29, 2019	21.38	21.56	20.90	21.38	14,661,426	+0.65(+3.14%)
May 28, 2019	21.31	21.43	20.68	20.73	13,171,137	-0.55(-2.60%)
May 24, 2019	21.55	21.75	21.27	21.28	5,091,764	-0.19(-0.90%)
May 23, 2019	21.63	21.68	21.13	21.47	10,292,824	-0.47(-2.12%)
May 22, 2019	21.47	21.97	21.38	21.94	11,063,250	+0.19(+0.89%)
May 21, 2019	21.67	21.96	21.29	21.74	15,796,476	+0.64(+3.04%)
May 20, 2019	21.41	21.68	20.94	21.10	17,841,602	-0.85(-3.89%)
May 17, 2019	21.95	22.77	21.86	21.96	11,924,703	-0.47(-2.08%)
May 16, 2019	21.95	22.60	21.70	22.42	10,059,208	+0.00(+0.00%)
May 15, 2019	21.84	22.58	21.79	22.42	7,501,944	+0.20(+0.92%)
May 14, 2019	21.83	22.28	21.67	22.22	10,323,441	+0.73(+3.39%)
May 13, 2019	22.25	22.31	21.39	21.49	14,872,866	-1.33(-5.83%)
May 10, 2019	22.68	23.01	22.25	22.82	7,673,135	+0.11(+0.47%)
May 09, 2019	22.87	22.87	22.17	22.71	9,756,635	-0.45(-1.93%)
May 08, 2019	23.02	23.42	22.98	23.16	8,019,131	+0.01(+0.04%)
May 07, 2019	23.49	23.66	22.79	23.15	14,600,147	-0.56(-2.37%)
May 06, 2019	22.94	23.77	22.86	23.71	8,844,397	-0.25(-1.05%)
May 03, 2019	24.08	24.19	23.70	23.97	8,745,015	-0.02(-0.08%)
May 02, 2019	23.92	24.26	23.73	23.99	9,105,646	+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.