Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	34.95	35.78	34.63	35.21	12,114,558	+0.37(+1.06%)
Jul 30, 2019	34.35	35.03	33.99	34.84	10,506,808	+0.30(+0.87%)
Jul 29, 2019	35.23	35.24	34.05	34.54	7,434,164	-0.70(-2.00%)
Jul 26, 2019	35.15	35.51	34.96	35.25	7,640,165	+0.05(+0.15%)
Jul 25, 2019	35.76	35.76	34.85	35.20	8,741,269	-0.33(-0.94%)
Jul 24, 2019	34.92	35.85	34.87	35.53	12,217,169	+0.55(+1.59%)
Jul 23, 2019	34.84	35.39	34.58	34.98	12,043,827	+0.19(+0.53%)
Jul 22, 2019	34.46	35.03	34.02	34.79	12,441,730	+0.69(+2.02%)
Jul 19, 2019	34.66	34.66	32.85	34.10	14,542,195	-0.06(-0.18%)
Jul 18, 2019	33.65	34.17	33.44	34.17	15,397,998	+0.13(+0.39%)
Jul 17, 2019	35.08	35.30	33.96	34.03	14,214,587	-1.27(-3.59%)
Jul 16, 2019	35.55	35.91	35.13	35.30	10,507,524	-0.35(-0.99%)
Jul 15, 2019	35.99	36.12	35.54	35.65	7,836,297	-0.30(-0.83%)
Jul 12, 2019	36.22	36.47	35.86	35.95	7,704,978	-0.14(-0.39%)
Jul 11, 2019	35.77	36.12	35.30	36.09	11,004,797	+0.31(+0.86%)
Jul 10, 2019	35.78	36.02	35.50	35.79	7,949,235	+0.37(+1.04%)
Jul 09, 2019	35.05	35.43	34.84	35.42	9,874,212	+0.27(+0.78%)
Jul 08, 2019	34.74	35.33	34.61	35.14	12,371,280	+0.28(+0.81%)
Jul 05, 2019	34.54	34.89	34.43	34.86	6,680,349	+0.07(+0.20%)
Jul 03, 2019	34.48	34.81	34.27	34.79	5,623,711	+0.27(+0.79%)
Jul 02, 2019	34.75	34.75	34.03	34.52	9,912,066	-0.12(-0.36%)
Jul 01, 2019	35.61	35.80	34.59	34.64	14,847,351	-0.37(-1.06%)
Jun 28, 2019	34.56	35.05	34.53	35.01	11,058,887	+0.55(+1.61%)
Jun 27, 2019	34.52	34.67	34.23	34.46	7,284,729	+0.08(+0.23%)
Jun 26, 2019	34.39	35.02	34.15	34.38	9,492,525	+0.39(+1.14%)
Jun 25, 2019	33.99	34.13	33.57	33.99	9,045,465	-0.06(-0.18%)
Jun 24, 2019	34.09	34.52	33.84	34.05	10,610,715	-0.20(-0.59%)
Jun 21, 2019	33.80	34.28	33.55	34.25	18,287,816	+0.56(+1.65%)
Jun 20, 2019	32.94	33.79	32.84	33.70	14,832,727	+1.53(+4.77%)
Jun 19, 2019	32.69	32.71	31.99	32.17	11,660,878	-0.37(-1.14%)
Jun 18, 2019	32.32	32.93	32.19	32.54	11,495,298	+0.24(+0.74%)
Jun 17, 2019	31.51	32.36	31.44	32.30	8,597,665	+0.64(+2.03%)
Jun 14, 2019	32.31	32.33	31.40	31.65	13,134,819	-0.76(-2.34%)
Jun 13, 2019	31.87	32.56	31.65	32.41	16,271,554	+1.07(+3.40%)
Jun 12, 2019	32.42	32.42	31.28	31.35	13,914,567	-0.98(-3.03%)
Jun 11, 2019	31.80	32.61	31.54	32.32	13,757,413	+1.07(+3.44%)
Jun 10, 2019	31.55	31.91	31.17	31.25	13,757,041	-0.11(-0.37%)
Jun 07, 2019	31.20	31.85	31.02	31.36	14,620,968	+0.48(+1.57%)
Jun 06, 2019	30.77	31.34	30.53	30.88	14,025,049	+0.10(+0.31%)
Jun 05, 2019	31.55	31.58	30.56	30.78	10,327,572	-0.70(-2.21%)
Jun 04, 2019	31.28	31.70	30.98	31.48	9,104,689	+0.65(+2.11%)
Jun 03, 2019	30.39	30.97	30.25	30.83	11,373,244	+0.69(+2.31%)
May 31, 2019	30.16	30.35	29.93	30.13	13,177,107	-0.43(-1.39%)
May 30, 2019	31.30	31.51	30.50	30.56	13,494,349	-0.87(-2.76%)
May 29, 2019	31.27	31.50	30.80	31.43	11,459,954	-0.28(-0.88%)
May 28, 2019	32.22	32.25	31.65	31.70	13,138,458	-0.43(-1.35%)
May 24, 2019	32.70	32.92	32.08	32.14	8,824,764	-0.43(-1.31%)
May 23, 2019	32.60	32.60	31.96	32.56	13,622,918	-0.74(-2.22%)
May 22, 2019	34.01	34.10	33.02	33.30	8,554,036	-1.01(-2.94%)
May 21, 2019	34.13	34.50	33.84	34.31	7,731,606	+0.33(+0.97%)
May 20, 2019	33.73	34.01	33.58	33.98	6,814,583	+0.09(+0.26%)
May 17, 2019	34.31	34.53	33.82	33.89	8,349,511	-0.73(-2.11%)
May 16, 2019	34.39	34.75	34.28	34.62	8,787,185	+0.46(+1.35%)
May 15, 2019	33.36	34.26	33.35	34.16	12,155,749	+0.29(+0.85%)
May 14, 2019	33.43	34.72	33.32	33.88	13,863,829	+0.73(+2.20%)
May 13, 2019	33.77	34.01	32.69	33.15	19,263,020	-1.22(-3.54%)
May 10, 2019	34.66	34.85	33.57	34.36	14,748,965	-0.62(-1.76%)
May 09, 2019	34.67	35.13	34.30	34.98	14,884,710	+0.00(+0.00%)
May 08, 2019	35.20	35.26	34.67	34.98	10,635,477	-0.29(-0.81%)
May 07, 2019	35.40	35.40	34.71	35.26	12,018,270	-0.56(-1.55%)
May 06, 2019	35.47	36.04	35.35	35.82	7,565,838	-0.03(-0.10%)
May 03, 2019	36.10	36.32	35.71	35.86	8,271,799	+0.14(+0.39%)
May 02, 2019	35.59	36.09	35.33	35.72	10,486,320	-0.22(-0.60%)

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.