Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	23.83	24.65	23.46	23.47	917,217	-0.30(-1.28%)
Jul 30, 2019	23.28	24.22	22.76	23.78	810,516	+0.26(+1.10%)
Jul 29, 2019	25.28	25.47	23.45	23.52	822,630	-1.84(-7.24%)
Jul 26, 2019	25.38	25.83	25.12	25.35	431,798	-0.03(-0.11%)
Jul 25, 2019	25.69	25.86	24.97	25.38	1,005,264	-0.34(-1.32%)
Jul 24, 2019	25.20	25.81	25.01	25.72	493,723	+0.49(+1.95%)
Jul 23, 2019	25.22	25.42	24.93	25.23	665,988	+0.04(+0.18%)
Jul 22, 2019	25.07	25.51	24.72	25.18	733,498	+0.25(+1.01%)
Jul 19, 2019	25.48	25.56	24.16	24.93	856,785	-0.70(-2.73%)
Jul 18, 2019	25.59	25.86	25.45	25.63	351,428	-0.01(-0.04%)
Jul 17, 2019	26.30	26.46	25.43	25.64	573,799	-0.69(-2.62%)
Jul 16, 2019	25.47	26.37	25.39	26.33	556,525	+0.95(+3.74%)
Jul 15, 2019	26.48	26.77	25.04	25.38	716,260	-1.05(-3.96%)
Jul 12, 2019	26.82	26.97	26.28	26.43	544,466	-0.39(-1.44%)
Jul 11, 2019	27.05	27.48	26.71	26.81	893,144	-0.21(-0.80%)
Jul 10, 2019	27.03	27.15	26.56	27.03	614,788	+0.04(+0.17%)
Jul 09, 2019	26.91	27.19	26.56	26.98	631,005	-0.15(-0.56%)
Jul 08, 2019	27.17	27.45	26.97	27.14	419,754	-0.07(-0.26%)
Jul 05, 2019	25.98	27.35	25.68	27.21	486,959	+0.89(+3.37%)
Jul 03, 2019	27.23	27.23	26.16	26.32	275,136	-0.73(-2.71%)
Jul 02, 2019	26.91	27.65	26.14	27.05	993,965	+0.00(+0.00%)
Jul 01, 2019	26.70	27.17	26.53	27.05	773,113	+0.62(+2.34%)
Jun 28, 2019	24.56	26.48	24.37	26.44	1,505,991	+2.11(+8.69%)
Jun 27, 2019	25.02	25.13	24.21	24.32	892,263	-0.60(-2.41%)
Jun 26, 2019	24.00	25.29	23.94	24.92	819,036	+1.20(+5.06%)
Jun 25, 2019	23.18	23.86	23.12	23.72	801,531	+0.55(+2.36%)
Jun 24, 2019	23.31	23.53	23.11	23.18	492,346	-0.17(-0.73%)
Jun 21, 2019	23.51	24.18	23.15	23.35	563,560	+0.06(+0.27%)
Jun 20, 2019	23.51	24.06	23.19	23.28	464,849	+0.32(+1.40%)
Jun 19, 2019	23.66	23.74	22.71	22.96	463,313	-0.78(-3.28%)
Jun 18, 2019	22.88	23.81	22.88	23.74	408,563	+1.04(+4.58%)
Jun 17, 2019	22.57	22.91	22.50	22.70	446,800	-0.04(-0.20%)
Jun 14, 2019	22.87	23.08	22.08	22.75	376,972	-0.28(-1.21%)
Jun 13, 2019	21.85	23.03	21.62	23.02	1,086,797	+1.84(+8.66%)
Jun 12, 2019	23.28	23.31	21.10	21.19	1,144,447	-2.14(-9.17%)
Jun 11, 2019	23.71	23.95	23.23	23.33	366,071	-0.38(-1.59%)
Jun 10, 2019	23.89	24.14	23.60	23.71	306,802	-0.14(-0.60%)
Jun 07, 2019	23.39	24.17	23.34	23.85	377,754	+0.44(+1.87%)
Jun 06, 2019	23.80	23.91	22.88	23.41	369,533	-0.32(-1.36%)
Jun 05, 2019	23.66	23.84	22.68	23.73	667,028	+0.12(+0.49%)
Jun 04, 2019	23.67	24.18	23.39	23.62	637,993	+0.04(+0.19%)
Jun 03, 2019	23.29	23.61	23.04	23.57	961,350	+0.35(+1.50%)
May 31, 2019	22.86	23.46	22.61	23.22	511,675	-0.06(-0.27%)
May 30, 2019	23.48	23.90	22.81	23.29	437,662	-0.14(-0.61%)
May 29, 2019	22.71	23.55	22.43	23.43	617,889	+0.22(+0.96%)
May 28, 2019	23.54	23.54	23.06	23.21	599,941	-0.34(-1.44%)
May 24, 2019	22.38	23.64	22.38	23.54	776,984	+1.44(+6.50%)
May 23, 2019	23.15	23.15	21.42	22.11	1,246,132	-1.34(-5.71%)
May 22, 2019	23.88	23.89	23.33	23.45	476,561	-0.63(-2.63%)
May 21, 2019	24.20	24.37	23.87	24.08	522,214	-0.12(-0.52%)
May 20, 2019	23.37	24.49	23.24	24.20	644,483	+0.61(+2.57%)
May 17, 2019	24.08	24.74	23.55	23.60	1,015,505	-0.69(-2.83%)
May 16, 2019	24.46	24.72	24.04	24.28	1,138,929	+0.29(+1.19%)
May 15, 2019	23.48	24.04	23.48	24.00	608,590	+0.30(+1.28%)
May 14, 2019	23.77	24.19	23.36	23.70	685,842	+0.43(+1.84%)
May 13, 2019	24.09	24.12	23.01	23.27	618,616	-1.33(-5.40%)
May 10, 2019	23.88	24.75	23.85	24.60	874,724	+0.82(+3.45%)
May 09, 2019	23.39	24.13	23.10	23.78	804,745	+0.11(+0.45%)
May 08, 2019	24.29	24.72	23.64	23.67	792,867	-0.67(-2.75%)
May 07, 2019	24.42	24.58	23.87	24.34	856,889	-0.30(-1.23%)
May 06, 2019	24.21	24.71	23.57	24.64	977,761	-0.10(-0.40%)
May 03, 2019	25.18	25.52	24.44	24.74	1,337,642	-0.08(-0.32%)
May 02, 2019	23.65	25.59	23.60	24.82	2,582,639	+1.66(+7.17%)

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.