Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	28.90	28.92	28.01	28.24	2,174,234	-0.63(-2.18%)
Jul 30, 2019	28.80	28.96	28.51	28.87	1,376,937	-0.13(-0.45%)
Jul 29, 2019	29.30	29.32	28.80	29.00	2,041,799	-0.26(-0.89%)
Jul 26, 2019	29.30	29.45	29.03	29.26	1,393,000	+0.00(+0.00%)
Jul 25, 2019	29.24	29.36	28.96	29.26	11,193,135	-0.02(-0.07%)
Jul 24, 2019	28.72	29.36	27.77	29.28	2,658,737	+0.55(+1.91%)
Jul 23, 2019	28.69	28.85	28.05	28.73	3,047,546	+0.07(+0.24%)
Jul 22, 2019	29.04	29.15	28.60	28.66	2,510,914	-0.34(-1.17%)
Jul 19, 2019	28.94	29.16	28.77	29.00	4,873,200	+0.18(+0.62%)
Jul 18, 2019	29.22	29.27	28.72	28.82	2,074,111	-0.50(-1.71%)
Jul 17, 2019	29.96	29.96	29.29	29.32	1,288,257	-0.71(-2.36%)
Jul 16, 2019	29.82	30.29	29.73	30.03	7,820,873	+0.22(+0.74%)
Jul 15, 2019	29.79	30.06	29.65	29.81	1,409,879	+0.01(+0.03%)
Jul 12, 2019	29.07	30.05	29.07	29.80	2,048,600	+0.64(+2.19%)
Jul 11, 2019	29.00	29.23	28.85	29.16	2,462,956	+0.19(+0.66%)
Jul 10, 2019	29.16	29.29	28.62	28.97	2,952,588	-0.06(-0.21%)
Jul 09, 2019	28.69	29.36	28.59	29.03	2,479,965	+0.23(+0.80%)
Jul 08, 2019	28.63	28.81	28.52	28.80	1,790,059	+0.08(+0.28%)
Jul 05, 2019	28.21	28.74	28.12	28.72	1,413,800	+0.34(+1.20%)
Jul 03, 2019	28.53	28.74	28.34	28.38	1,369,200	-0.02(-0.07%)
Jul 02, 2019	28.34	28.80	28.25	28.40	2,156,757	+0.08(+0.30%)
Jul 01, 2019	28.82	28.90	28.02	28.32	2,456,950	-0.13(-0.47%)
Jun 28, 2019	27.76	28.46	27.54	28.45	2,795,800	+1.00(+3.64%)
Jun 27, 2019	27.30	27.51	26.93	27.45	1,888,990	+0.17(+0.62%)
Jun 26, 2019	27.62	27.81	27.25	27.28	4,183,558	-0.29(-1.05%)
Jun 25, 2019	28.53	28.62	27.34	27.57	4,774,350	-0.97(-3.40%)
Jun 24, 2019	28.22	28.60	28.08	28.54	4,700,822	+0.26(+0.92%)
Jun 21, 2019	28.60	28.60	28.07	28.28	5,223,700	-0.13(-0.46%)
Jun 20, 2019	28.33	28.50	27.95	28.41	4,300,690	+0.37(+1.32%)
Jun 19, 2019	27.38	28.16	27.29	28.04	4,924,113	+0.79(+2.90%)
Jun 18, 2019	27.24	27.64	27.04	27.25	5,774,053	+0.05(+0.18%)
Jun 17, 2019	26.82	27.32	26.52	27.20	3,112,237	+0.36(+1.34%)
Jun 14, 2019	27.14	27.29	26.82	26.84	4,180,800	-0.93(-3.35%)
Jun 13, 2019	27.34	27.82	27.14	27.77	3,186,980	+0.56(+2.06%)
Jun 12, 2019	27.07	27.49	27.00	27.21	2,045,947	+0.21(+0.78%)
Jun 11, 2019	26.42	27.07	26.38	27.00	2,688,744	+0.66(+2.51%)
Jun 10, 2019	26.57	26.70	26.22	26.34	1,464,126	-0.15(-0.57%)
Jun 07, 2019	26.45	26.88	26.40	26.49	2,138,500	+0.10(+0.38%)
Jun 06, 2019	26.31	26.48	26.15	26.39	2,440,376	+0.18(+0.69%)
Jun 05, 2019	26.78	26.93	25.90	26.21	4,607,213	-0.47(-1.76%)
Jun 04, 2019	25.77	26.74	25.77	26.68	5,079,351	+1.15(+4.50%)
Jun 03, 2019	25.59	26.16	25.37	25.53	3,946,299	-0.11(-0.43%)
May 31, 2019	25.57	26.11	25.47	25.64	4,236,600	+0.02(+0.08%)
May 30, 2019	25.81	26.19	25.51	25.62	2,866,780	-0.08(-0.31%)
May 29, 2019	25.79	26.00	25.52	25.70	3,462,388	-0.21(-0.81%)
May 28, 2019	25.59	26.08	25.59	25.91	5,385,539	+0.40(+1.57%)
May 24, 2019	25.54	25.74	25.36	25.51	1,446,600	+0.03(+0.12%)
May 23, 2019	25.58	25.72	25.26	25.48	2,439,759	-0.30(-1.16%)
May 22, 2019	26.28	26.41	25.77	25.78	3,063,835	-0.56(-2.13%)
May 21, 2019	25.97	26.51	25.89	26.34	4,449,386	+0.51(+1.97%)
May 20, 2019	26.21	26.21	25.62	25.83	2,185,561	-0.39(-1.49%)
May 17, 2019	26.01	26.28	25.89	26.22	2,169,700	-0.03(-0.11%)
May 16, 2019	26.15	26.35	25.97	26.25	2,172,683	+0.07(+0.27%)
May 15, 2019	26.28	26.44	25.95	26.18	2,367,516	-0.07(-0.27%)
May 14, 2019	25.89	26.47	25.82	26.25	3,434,624	+0.50(+1.94%)
May 13, 2019	26.37	26.62	25.69	25.75	2,562,018	-1.02(-3.81%)
May 10, 2019	26.91	26.91	26.16	26.77	2,968,400	-0.17(-0.63%)
May 09, 2019	27.10	27.31	26.46	26.94	3,061,077	-0.41(-1.50%)
May 08, 2019	27.44	27.54	26.92	27.35	2,599,114	+0.25(+0.92%)
May 07, 2019	27.33	27.76	26.97	27.10	2,821,125	-0.40(-1.45%)
May 06, 2019	27.49	27.81	27.14	27.50	2,096,356	-0.27(-0.97%)
May 03, 2019	27.75	28.06	27.39	27.77	2,585,000	+0.12(+0.43%)
May 02, 2019	29.21	29.66	27.03	27.65	3,670,837	-1.21(-4.19%)

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.