Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	24.05	24.94	23.82	24.42	6,042,255	+0.32(+1.33%)
Jul 30, 2019	23.21	24.37	23.08	24.10	5,125,805	+0.77(+3.30%)
Jul 29, 2019	23.96	23.97	23.00	23.33	5,418,176	-0.60(-2.51%)
Jul 26, 2019	24.14	24.38	23.55	23.93	4,457,000	-0.25(-1.03%)
Jul 25, 2019	25.01	25.02	24.02	24.18	3,618,814	-0.61(-2.46%)
Jul 24, 2019	24.27	25.23	24.21	24.79	4,433,245	+0.48(+1.97%)
Jul 23, 2019	23.82	24.38	23.75	24.31	3,310,823	+0.45(+1.89%)
Jul 22, 2019	23.99	24.25	23.55	23.86	3,533,853	-0.17(-0.71%)
Jul 19, 2019	23.35	24.10	23.16	24.03	8,065,400	+0.48(+2.04%)
Jul 18, 2019	24.35	24.50	23.29	23.55	9,289,571	-0.93(-3.80%)
Jul 17, 2019	25.24	25.37	24.47	24.48	4,842,929	-0.76(-3.01%)
Jul 16, 2019	26.23	26.23	25.16	25.24	8,309,905	-1.11(-4.21%)
Jul 15, 2019	27.05	27.08	26.30	26.35	3,141,541	-0.56(-2.08%)
Jul 12, 2019	26.79	27.18	26.48	26.91	3,776,300	+0.17(+0.64%)
Jul 11, 2019	27.44	27.49	26.67	26.74	4,659,410	-0.73(-2.66%)
Jul 10, 2019	27.18	27.98	26.94	27.47	6,288,563	+0.52(+1.93%)
Jul 09, 2019	26.40	27.00	25.93	26.95	5,498,185	+0.45(+1.70%)
Jul 08, 2019	26.94	27.04	26.41	26.50	6,943,109	-0.68(-2.50%)
Jul 05, 2019	27.11	27.46	26.42	27.18	8,024,000	-0.10(-0.37%)
Jul 03, 2019	27.45	27.46	27.01	27.28	3,235,500	-0.12(-0.44%)
Jul 02, 2019	29.13	29.13	27.34	27.40	4,430,445	-1.80(-6.16%)
Jul 01, 2019	29.68	29.90	28.83	29.20	3,668,341	+0.23(+0.79%)
Jun 28, 2019	28.65	29.13	28.61	28.97	3,426,300	+0.33(+1.15%)
Jun 27, 2019	29.08	29.32	28.55	28.64	2,559,237	-0.39(-1.34%)
Jun 26, 2019	28.96	29.58	28.44	29.03	3,575,982	+0.81(+2.87%)
Jun 25, 2019	28.93	29.18	28.19	28.22	3,739,058	-0.85(-2.92%)
Jun 24, 2019	29.62	29.89	28.98	29.07	2,658,069	-0.57(-1.92%)
Jun 21, 2019	29.62	29.98	29.22	29.64	5,130,900	+0.13(+0.44%)
Jun 20, 2019	29.21	29.70	29.11	29.51	3,466,381	+0.89(+3.11%)
Jun 19, 2019	28.71	28.98	28.24	28.62	2,542,073	-0.02(-0.07%)
Jun 18, 2019	28.05	28.96	28.05	28.64	4,158,768	+0.80(+2.87%)
Jun 17, 2019	27.31	27.93	27.08	27.84	2,166,054	+0.35(+1.27%)
Jun 14, 2019	28.41	28.53	27.35	27.49	3,115,000	-0.87(-3.07%)
Jun 13, 2019	28.63	28.75	27.84	28.36	3,409,709	+0.35(+1.25%)
Jun 12, 2019	28.44	28.54	27.82	28.01	10,080,094	-0.84(-2.91%)
Jun 11, 2019	29.16	29.30	28.69	28.85	3,965,314	-0.03(-0.10%)
Jun 10, 2019	28.89	29.20	28.69	28.88	3,624,454	-0.07(-0.24%)
Jun 07, 2019	28.93	29.45	28.45	28.95	4,068,600	+0.11(+0.38%)
Jun 06, 2019	28.06	28.88	28.06	28.84	4,630,752	+0.80(+2.85%)
Jun 05, 2019	28.34	28.59	27.48	28.04	5,178,128	-0.30(-1.06%)
Jun 04, 2019	27.30	28.46	27.14	28.34	6,134,978	+1.45(+5.39%)
Jun 03, 2019	26.61	27.20	26.40	26.89	5,466,549	+0.82(+3.15%)
May 31, 2019	25.68	26.41	25.54	26.07	4,687,400	-0.11(-0.42%)
May 30, 2019	26.53	26.71	25.85	26.18	3,831,105	-0.48(-1.80%)
May 29, 2019	26.46	26.69	25.75	26.66	6,622,453	-0.25(-0.93%)
May 28, 2019	27.48	27.59	26.91	26.91	4,909,745	-0.42(-1.54%)
May 24, 2019	27.99	28.44	27.19	27.33	4,125,700	-0.33(-1.19%)
May 23, 2019	28.74	28.76	27.48	27.66	5,127,904	-1.83(-6.21%)
May 22, 2019	30.59	30.59	29.34	29.49	3,696,948	-1.34(-4.35%)
May 21, 2019	29.96	30.88	29.89	30.83	3,023,962	+0.90(+3.01%)
May 20, 2019	30.46	30.55	29.72	29.93	3,508,281	-0.48(-1.58%)
May 17, 2019	30.87	31.03	30.39	30.41	2,706,100	-0.82(-2.63%)
May 16, 2019	31.43	31.65	31.04	31.23	3,023,830	+0.06(+0.19%)
May 15, 2019	30.67	31.33	30.45	31.17	2,934,755	+0.16(+0.52%)
May 14, 2019	30.16	31.30	30.16	31.01	2,963,988	+0.87(+2.89%)
May 13, 2019	30.81	31.15	29.86	30.14	2,916,694	-1.08(-3.46%)
May 10, 2019	31.00	31.39	30.24	31.22	4,259,200	+0.16(+0.52%)
May 09, 2019	30.29	31.10	30.04	31.06	3,795,982	+0.45(+1.47%)
May 08, 2019	30.32	31.39	30.15	30.61	12,126,966	+0.10(+0.33%)
May 07, 2019	30.35	30.52	29.82	30.51	3,983,456	-0.27(-0.88%)
May 06, 2019	30.11	30.92	29.88	30.78	4,255,030	+0.19(+0.62%)
May 03, 2019	29.98	31.22	29.98	30.59	4,709,500	+0.81(+2.72%)
May 02, 2019	30.80	31.45	29.74	29.78	7,311,630	-1.93(-6.09%)

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.