Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	32.09	32.41	30.91	31.24	433,136	-0.76(-2.38%)
Jul 30, 2019	30.82	32.38	30.50	32.00	598,197	+0.53(+1.68%)
Jul 29, 2019	31.96	32.02	31.25	31.47	291,051	-0.57(-1.78%)
Jul 26, 2019	31.78	32.21	31.35	32.04	260,600	+0.32(+1.01%)
Jul 25, 2019	32.16	32.18	31.48	31.72	310,854	-0.54(-1.67%)
Jul 24, 2019	31.28	32.38	30.73	32.26	462,808	+0.51(+1.61%)
Jul 23, 2019	30.83	31.78	30.51	31.75	360,067	+0.96(+3.12%)
Jul 22, 2019	31.07	31.35	30.55	30.79	366,649	-0.28(-0.90%)
Jul 19, 2019	31.05	31.34	30.74	31.07	386,700	+0.05(+0.16%)
Jul 18, 2019	31.35	31.43	30.54	31.02	442,005	-0.41(-1.30%)
Jul 17, 2019	33.00	33.30	31.01	31.43	769,568	-2.17(-6.46%)
Jul 16, 2019	33.20	33.85	32.64	33.60	456,503	+0.06(+0.18%)
Jul 15, 2019	33.70	33.80	32.85	33.54	402,529	-0.07(-0.21%)
Jul 12, 2019	32.91	34.09	32.91	33.61	280,500	+0.79(+2.41%)
Jul 11, 2019	33.27	33.45	32.67	32.82	243,241	-0.44(-1.32%)
Jul 10, 2019	33.72	34.33	32.85	33.26	269,169	-0.24(-0.72%)
Jul 09, 2019	32.98	33.53	32.98	33.50	270,980	+0.25(+0.75%)
Jul 08, 2019	33.66	34.12	33.12	33.25	264,542	-0.64(-1.89%)
Jul 05, 2019	33.92	34.23	33.16	33.89	247,000	-0.30(-0.88%)
Jul 03, 2019	34.69	34.69	33.87	34.19	160,100	-0.27(-0.78%)
Jul 02, 2019	34.70	35.11	34.27	34.46	322,698	-0.38(-1.09%)
Jul 01, 2019	35.22	35.50	34.02	34.84	480,208	+0.39(+1.13%)
Jun 28, 2019	33.91	34.80	33.62	34.45	993,700	+0.61(+1.80%)
Jun 27, 2019	33.46	33.92	33.10	33.84	530,489	+0.57(+1.71%)
Jun 26, 2019	33.53	34.06	33.13	33.27	223,249	-0.11(-0.33%)
Jun 25, 2019	34.00	34.21	33.24	33.38	338,113	-0.64(-1.88%)
Jun 24, 2019	33.84	34.09	33.52	34.02	445,583	+0.18(+0.53%)
Jun 21, 2019	34.66	34.89	33.83	33.84	396,700	-1.05(-3.01%)
Jun 20, 2019	34.90	35.16	34.30	34.89	306,861	+0.66(+1.93%)
Jun 19, 2019	34.48	34.78	33.67	34.23	635,749	-0.15(-0.44%)
Jun 18, 2019	34.04	34.93	34.04	34.38	303,886	+0.68(+2.02%)
Jun 17, 2019	33.89	34.09	33.49	33.70	275,357	-0.12(-0.35%)
Jun 14, 2019	34.03	34.14	33.51	33.82	265,900	-0.36(-1.05%)
Jun 13, 2019	33.73	34.35	33.50	34.18	360,944	+0.53(+1.58%)
Jun 12, 2019	34.05	34.30	33.56	33.65	255,436	-0.53(-1.55%)
Jun 11, 2019	34.31	34.78	34.00	34.18	480,287	+0.29(+0.86%)
Jun 10, 2019	33.76	34.94	33.68	33.89	587,609	+0.69(+2.08%)
Jun 07, 2019	33.66	34.12	32.61	33.20	544,100	-0.50(-1.48%)
Jun 06, 2019	33.90	34.24	32.94	33.70	308,596	-0.19(-0.56%)
Jun 05, 2019	34.65	34.65	32.58	33.89	710,534	-0.07(-0.21%)
Jun 04, 2019	33.00	34.04	31.61	33.96	1,203,957	+2.86(+9.20%)
Jun 03, 2019	31.43	32.33	30.90	31.10	683,429	-0.01(-0.03%)
May 31, 2019	31.75	31.87	30.45	31.11	514,400	-1.15(-3.56%)
May 30, 2019	32.28	33.12	32.03	32.26	407,086	-0.05(-0.15%)
May 29, 2019	31.67	32.90	31.35	32.31	537,172	+0.16(+0.50%)
May 28, 2019	31.07	32.28	30.90	32.15	752,985	+1.30(+4.21%)
May 24, 2019	31.02	31.25	30.53	30.85	126,900	+0.19(+0.62%)
May 23, 2019	31.29	31.58	30.44	30.66	313,794	-1.23(-3.86%)
May 22, 2019	32.38	32.58	31.71	31.89	196,157	-0.87(-2.66%)
May 21, 2019	32.23	32.83	32.01	32.76	462,331	+0.74(+2.31%)
May 20, 2019	31.16	32.11	30.91	32.02	355,208	+0.55(+1.75%)
May 17, 2019	32.31	32.58	31.34	31.47	484,500	-1.26(-3.85%)
May 16, 2019	32.67	33.20	32.63	32.73	317,018	-0.05(-0.15%)
May 15, 2019	33.76	34.49	32.63	32.78	839,269	-1.51(-4.40%)
May 14, 2019	31.78	34.32	31.19	34.29	2,061,897	+2.87(+9.13%)
May 13, 2019	29.60	31.94	28.30	31.42	1,484,483	+0.92(+3.02%)
May 10, 2019	31.18	31.29	29.84	30.50	437,600	-0.83(-2.65%)
May 09, 2019	31.53	31.84	30.25	31.33	590,731	-0.65(-2.03%)
May 08, 2019	32.31	32.60	31.97	31.98	208,245	-0.43(-1.33%)
May 07, 2019	33.25	33.69	31.88	32.41	268,696	-1.34(-3.97%)
May 06, 2019	32.64	33.92	32.53	33.75	368,090	-0.33(-0.97%)
May 03, 2019	32.81	34.22	32.81	34.08	249,800	+1.48(+4.54%)
May 02, 2019	32.78	33.03	32.30	32.60	237,820	-0.39(-1.18%)

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.