Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	34.89	35.09	34.01	34.39	2,685,869	-0.67(-1.92%)
Jul 30, 2019	35.02	35.47	34.59	35.06	1,772,718	-0.59(-1.67%)
Jul 29, 2019	35.21	35.72	34.55	35.66	1,985,384	+0.32(+0.90%)
Jul 26, 2019	35.08	35.62	34.66	35.34	1,952,093	+0.18(+0.52%)
Jul 25, 2019	36.14	36.41	34.80	35.16	3,560,147	-1.24(-3.40%)
Jul 24, 2019	36.02	37.67	35.75	36.40	4,977,630	+0.06(+0.16%)
Jul 23, 2019	35.61	36.40	35.25	36.34	3,319,855	+0.83(+2.35%)
Jul 22, 2019	35.40	36.25	35.28	35.50	3,702,821	+0.02(+0.05%)
Jul 19, 2019	34.54	35.77	34.46	35.48	3,297,642	+1.12(+3.27%)
Jul 18, 2019	33.68	34.45	33.43	34.36	3,244,269	+0.69(+2.05%)
Jul 17, 2019	33.55	34.74	32.84	33.67	5,554,632	-0.77(-2.23%)
Jul 16, 2019	32.86	34.98	32.62	34.44	5,500,159	+2.05(+6.34%)
Jul 15, 2019	32.34	32.55	31.91	32.38	1,693,713	+0.21(+0.66%)
Jul 12, 2019	30.22	32.22	30.15	32.17	2,392,411	+1.96(+6.48%)
Jul 11, 2019	30.24	30.92	29.44	30.22	2,041,402	-0.17(-0.57%)
Jul 10, 2019	31.89	31.98	30.29	30.39	1,952,823	-1.32(-4.18%)
Jul 09, 2019	31.72	32.08	31.63	31.71	966,582	-0.31(-0.96%)
Jul 08, 2019	31.90	32.31	31.73	32.02	1,503,043	-0.21(-0.65%)
Jul 05, 2019	31.66	32.32	31.49	32.23	935,245	+0.36(+1.11%)
Jul 03, 2019	31.47	31.89	31.36	31.88	781,837	+0.50(+1.59%)
Jul 02, 2019	31.53	32.18	31.12	31.38	1,693,168	-0.23(-0.73%)
Jul 01, 2019	31.97	32.39	31.33	31.61	1,646,235	+0.10(+0.30%)
Jun 28, 2019	30.40	31.54	30.39	31.51	2,682,344	+1.34(+4.45%)
Jun 27, 2019	29.80	30.40	29.52	30.17	1,218,077	+0.46(+1.55%)
Jun 26, 2019	28.58	29.78	28.41	29.71	1,738,421	+1.35(+4.77%)
Jun 25, 2019	28.78	29.36	28.25	28.35	3,203,726	-0.48(-1.66%)
Jun 24, 2019	30.60	30.66	28.69	28.83	3,055,902	-1.77(-5.77%)
Jun 21, 2019	31.14	31.39	30.53	30.60	1,739,698	-0.69(-2.21%)
Jun 20, 2019	31.03	31.40	30.73	31.29	1,454,131	+0.71(+2.32%)
Jun 19, 2019	30.32	30.73	30.23	30.58	1,303,359	+0.16(+0.54%)
Jun 18, 2019	30.32	31.18	30.15	30.42	1,346,869	+0.14(+0.48%)
Jun 17, 2019	30.83	30.93	30.10	30.27	1,790,146	-0.64(-2.08%)
Jun 14, 2019	31.20	31.29	30.46	30.92	1,713,644	-0.42(-1.35%)
Jun 13, 2019	29.90	31.37	29.87	31.34	2,875,433	+1.51(+5.05%)
Jun 12, 2019	29.66	29.96	29.32	29.83	1,803,669	+0.03(+0.10%)
Jun 11, 2019	30.46	30.46	29.73	29.80	1,379,540	-0.23(-0.77%)
Jun 10, 2019	29.19	30.33	29.14	30.03	2,058,587	+1.08(+3.75%)
Jun 07, 2019	28.79	29.20	28.68	28.95	1,326,269	+0.27(+0.94%)
Jun 06, 2019	28.73	28.74	27.85	28.68	1,536,077	-0.22(-0.76%)
Jun 05, 2019	28.81	29.10	28.34	28.90	2,018,035	+0.43(+1.52%)
Jun 04, 2019	27.44	28.51	27.44	28.47	2,138,739	+1.52(+5.62%)
Jun 03, 2019	26.43	27.39	26.42	26.95	3,195,540	+0.43(+1.63%)
May 31, 2019	26.32	26.93	25.94	26.52	2,461,299	-0.32(-1.18%)
May 30, 2019	27.98	28.06	26.79	26.84	3,023,733	-1.12(-4.01%)
May 29, 2019	28.07	28.58	27.74	27.96	1,935,820	-0.44(-1.55%)
May 28, 2019	28.56	28.78	28.11	28.40	2,071,172	-0.33(-1.13%)
May 24, 2019	29.29	29.29	28.22	28.72	2,315,244	-0.38(-1.32%)
May 23, 2019	28.98	29.56	28.66	29.11	1,703,516	-0.42(-1.43%)
May 22, 2019	29.89	30.29	29.30	29.53	1,244,468	-0.57(-1.91%)
May 21, 2019	30.16	30.64	29.80	30.10	1,660,701	+0.36(+1.22%)
May 20, 2019	29.11	30.12	28.87	29.74	1,117,874	+0.12(+0.42%)
May 17, 2019	30.08	30.41	29.53	29.61	1,668,964	-0.68(-2.24%)
May 16, 2019	29.82	30.41	29.78	30.29	1,862,134	+0.62(+2.10%)
May 15, 2019	29.07	29.76	28.93	29.67	1,658,154	+0.42(+1.44%)
May 14, 2019	28.21	29.57	28.18	29.25	1,500,782	+1.16(+4.12%)
May 13, 2019	29.20	29.25	27.93	28.09	2,859,992	-2.05(-6.80%)
May 10, 2019	29.86	30.39	29.47	30.14	986,130	+0.13(+0.45%)
May 09, 2019	29.70	30.17	29.28	30.01	1,937,055	+0.07(+0.22%)
May 08, 2019	30.68	31.11	29.88	29.94	1,457,864	-0.74(-2.40%)
May 07, 2019	31.39	31.68	30.51	30.68	1,045,402	-1.19(-3.73%)
May 06, 2019	31.03	32.03	30.89	31.86	2,465,850	-0.02(-0.06%)
May 03, 2019	31.04	32.11	30.81	31.88	1,873,146	+1.00(+3.22%)
May 02, 2019	30.03	30.92	29.69	30.89	1,992,180	+0.86(+2.87%)

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.