Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	32.06	32.24	30.92	31.94	251,825	-0.12(-0.38%)
Jul 30, 2019	30.89	32.18	30.84	32.06	192,650	+0.97(+3.13%)
Jul 29, 2019	31.29	31.82	30.80	31.09	202,456	-0.19(-0.62%)
Jul 26, 2019	30.80	31.63	30.52	31.28	181,933	+0.62(+2.01%)
Jul 25, 2019	31.99	32.08	30.62	30.67	221,265	-1.38(-4.32%)
Jul 24, 2019	31.16	32.22	31.16	32.05	252,631	+0.86(+2.77%)
Jul 23, 2019	31.01	31.43	30.59	31.19	148,040	+0.08(+0.25%)
Jul 22, 2019	31.37	31.82	30.75	31.11	246,372	-0.16(-0.51%)
Jul 19, 2019	31.24	31.71	31.05	31.27	258,766	-0.02(-0.06%)
Jul 18, 2019	31.52	31.65	31.17	31.29	179,148	-0.26(-0.82%)
Jul 17, 2019	31.83	32.04	31.11	31.55	336,233	-0.21(-0.67%)
Jul 16, 2019	31.34	32.17	31.33	31.76	250,648	+0.15(+0.49%)
Jul 15, 2019	31.64	32.10	31.46	31.61	267,037	+0.22(+0.70%)
Jul 12, 2019	32.06	32.28	31.34	31.39	880,366	-0.68(-2.11%)
Jul 11, 2019	32.19	32.40	31.64	32.06	212,373	-0.19(-0.58%)
Jul 10, 2019	32.31	32.74	31.84	32.25	316,122	-0.06(-0.20%)
Jul 09, 2019	31.97	32.31	31.89	32.31	491,633	+0.21(+0.66%)
Jul 08, 2019	31.70	32.28	31.59	32.10	512,534	+0.28(+0.89%)
Jul 05, 2019	31.57	32.06	31.34	31.82	127,364	+0.04(+0.12%)
Jul 03, 2019	31.90	32.32	31.64	31.78	233,138	+0.08(+0.24%)
Jul 02, 2019	31.97	31.97	31.10	31.70	765,687	-0.07(-0.22%)
Jul 01, 2019	31.50	32.55	30.68	31.77	2,371,328	+1.53(+5.04%)
Jun 28, 2019	28.31	30.89	28.12	30.25	1,226,269	+1.94(+6.87%)
Jun 27, 2019	27.01	29.37	27.01	28.30	3,546,297	+1.17(+4.32%)
Jun 26, 2019	28.03	28.12	26.84	27.13	378,775	-0.73(-2.63%)
Jun 25, 2019	28.82	28.94	27.73	27.86	357,715	-1.04(-3.61%)
Jun 24, 2019	29.10	29.74	28.34	28.91	227,615	-0.50(-1.69%)
Jun 21, 2019	31.05	31.05	29.04	29.40	302,412	-1.73(-5.54%)
Jun 20, 2019	31.67	32.18	31.05	31.13	563,301	-0.20(-0.64%)
Jun 19, 2019	31.21	31.62	30.87	31.33	422,936	+0.14(+0.43%)
Jun 18, 2019	31.22	32.07	31.14	31.19	208,599	+0.20(+0.64%)
Jun 17, 2019	31.57	31.57	30.48	30.99	537,951	-1.78(-5.42%)
Jun 14, 2019	33.28	33.87	32.65	32.77	110,900	-0.51(-1.53%)
Jun 13, 2019	32.82	33.67	32.53	33.28	121,917	+0.63(+1.93%)
Jun 12, 2019	32.51	32.78	32.24	32.65	49,049	+0.10(+0.30%)
Jun 11, 2019	33.48	33.48	32.42	32.55	92,349	-0.64(-1.92%)
Jun 10, 2019	32.90	33.95	32.90	33.19	80,654	+0.40(+1.22%)
Jun 07, 2019	32.09	32.92	31.82	32.79	183,125	+0.85(+2.66%)
Jun 06, 2019	31.28	32.21	31.15	31.94	136,345	+0.40(+1.27%)
Jun 05, 2019	32.33	32.33	31.08	31.54	243,212	-0.64(-2.00%)
Jun 04, 2019	31.71	32.27	31.34	32.18	149,738	+0.86(+2.75%)
Jun 03, 2019	30.95	32.08	30.95	31.32	132,625	+0.28(+0.89%)
May 31, 2019	31.75	31.82	31.05	31.05	81,078	-1.11(-3.44%)
May 30, 2019	32.21	32.55	31.90	32.15	98,913	-0.07(-0.22%)
May 29, 2019	31.96	32.55	31.78	32.22	166,260	+0.05(+0.16%)
May 28, 2019	32.33	33.07	31.76	32.17	137,138	-0.18(-0.56%)
May 24, 2019	32.27	32.81	31.62	32.35	348,232	+0.23(+0.72%)
May 23, 2019	31.46	32.53	31.15	32.12	139,928	+0.35(+1.09%)
May 22, 2019	32.69	33.02	31.46	31.77	213,209	-1.17(-3.56%)
May 21, 2019	32.60	33.37	32.60	32.94	184,373	+0.28(+0.85%)
May 20, 2019	32.55	33.23	32.21	32.67	65,612	-0.29(-0.88%)
May 17, 2019	32.79	33.45	32.38	32.96	100,338	-0.18(-0.54%)
May 16, 2019	33.23	33.47	32.35	33.14	211,682	-0.08(-0.25%)
May 15, 2019	33.43	34.01	32.84	33.22	81,423	-0.48(-1.41%)
May 14, 2019	32.77	34.23	32.44	33.70	108,473	+0.96(+2.93%)
May 13, 2019	33.30	33.73	32.01	32.74	101,430	-1.49(-4.36%)
May 10, 2019	33.83	34.98	31.20	34.23	137,770	-1.50(-4.20%)
May 09, 2019	35.72	36.23	35.42	35.73	75,982	-0.35(-0.98%)
May 08, 2019	36.30	36.94	35.44	36.09	81,096	+0.03(+0.09%)
May 07, 2019	35.46	36.45	35.25	36.05	133,580	-0.04(-0.11%)
May 06, 2019	36.63	37.08	35.55	36.09	134,350	-1.25(-3.34%)
May 03, 2019	36.68	37.90	36.38	37.34	78,593	+0.87(+2.38%)
May 02, 2019	36.78	37.44	35.83	36.47	64,357	-0.40(-1.08%)

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.