Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	35.05	35.31	34.74	34.79	82,071	-0.44(-1.24%)
Jul 30, 2019	34.58	35.28	34.52	35.22	51,808	+0.37(+1.05%)
Jul 29, 2019	35.02	35.02	34.44	34.85	66,116	-0.32(-0.90%)
Jul 26, 2019	34.45	35.18	34.32	35.17	81,274	+0.73(+2.13%)
Jul 25, 2019	34.46	34.56	34.06	34.44	43,749	-0.09(-0.26%)
Jul 24, 2019	33.52	34.60	33.47	34.53	60,715	+0.85(+2.53%)
Jul 23, 2019	33.50	33.69	33.42	33.68	31,504	+0.12(+0.35%)
Jul 22, 2019	33.72	33.72	33.23	33.56	28,136	-0.31(-0.91%)
Jul 19, 2019	34.05	34.22	33.62	33.86	47,553	-0.31(-0.90%)
Jul 18, 2019	34.10	34.29	33.59	34.17	73,728	+0.05(+0.15%)
Jul 17, 2019	33.88	34.22	33.82	34.12	41,728	+0.02(+0.06%)
Jul 16, 2019	33.81	34.39	33.81	34.10	52,771	+0.17(+0.50%)
Jul 15, 2019	34.96	34.96	33.52	33.93	149,813	-1.35(-3.82%)
Jul 12, 2019	34.64	35.48	34.64	35.28	50,682	+0.80(+2.33%)
Jul 11, 2019	34.09	34.50	33.93	34.48	47,705	+0.28(+0.81%)
Jul 10, 2019	34.77	34.77	34.08	34.20	24,730	-0.52(-1.51%)
Jul 09, 2019	34.36	34.73	34.26	34.73	20,298	+0.00(+0.00%)
Jul 08, 2019	34.89	34.96	34.48	34.73	26,285	-0.50(-1.41%)
Jul 05, 2019	34.91	35.76	34.88	35.22	53,913	+0.49(+1.40%)
Jul 03, 2019	34.55	34.89	34.55	34.74	12,923	+0.25(+0.72%)
Jul 02, 2019	34.82	34.93	34.23	34.49	24,736	-0.41(-1.16%)
Jul 01, 2019	35.16	35.22	34.73	34.89	45,461	+0.14(+0.40%)
Jun 28, 2019	34.65	35.61	34.65	34.76	555,392	+0.21(+0.60%)
Jun 27, 2019	34.24	34.64	33.93	34.55	87,192	+0.31(+0.90%)
Jun 26, 2019	34.39	34.66	33.97	34.24	30,356	-0.04(-0.12%)
Jun 25, 2019	34.33	34.59	33.98	34.28	32,065	-0.10(-0.29%)
Jun 24, 2019	34.71	34.78	34.21	34.38	48,678	-0.33(-0.94%)
Jun 21, 2019	34.79	35.33	34.54	34.71	84,707	-0.41(-1.16%)
Jun 20, 2019	35.41	35.41	34.57	35.11	27,515	-0.02(-0.06%)
Jun 19, 2019	35.71	35.99	34.99	35.13	20,660	-0.52(-1.47%)
Jun 18, 2019	34.74	35.79	34.74	35.66	30,515	+0.84(+2.42%)
Jun 17, 2019	34.81	34.92	34.62	34.82	27,486	+0.00(+0.00%)
Jun 14, 2019	34.57	35.23	34.50	34.82	37,759	-0.05(-0.14%)
Jun 13, 2019	34.55	35.03	34.55	34.86	30,459	+0.38(+1.09%)
Jun 12, 2019	34.08	34.89	34.08	34.49	27,162	+0.32(+0.93%)
Jun 11, 2019	33.66	34.66	33.58	34.17	49,913	+0.67(+2.01%)
Jun 10, 2019	33.21	34.19	32.26	33.50	41,525	+0.38(+1.13%)
Jun 07, 2019	33.17	33.55	32.95	33.12	35,225	-0.08(-0.24%)
Jun 06, 2019	33.39	33.59	33.00	33.20	17,167	-0.28(-0.83%)
Jun 05, 2019	33.58	33.98	33.16	33.48	39,965	-0.16(-0.47%)
Jun 04, 2019	33.37	33.98	33.37	33.64	47,530	+0.60(+1.82%)
Jun 03, 2019	32.74	33.28	32.30	33.04	41,301	+0.24(+0.72%)
May 31, 2019	33.28	33.64	32.76	32.80	39,679	-1.03(-3.04%)
May 30, 2019	34.27	34.87	33.52	33.83	29,273	-0.41(-1.21%)
May 29, 2019	34.12	34.39	33.70	34.24	28,972	-0.04(-0.12%)
May 28, 2019	34.65	34.91	34.15	34.28	51,626	-0.52(-1.50%)
May 24, 2019	34.36	34.90	34.36	34.80	37,452	+0.67(+1.97%)
May 23, 2019	35.32	35.32	33.76	34.13	42,165	-1.48(-4.16%)
May 22, 2019	36.06	36.10	35.37	35.61	29,014	-0.48(-1.34%)
May 21, 2019	36.19	36.66	35.90	36.10	55,637	+0.00(+0.00%)
May 20, 2019	36.01	36.57	35.76	36.10	35,824	-0.16(-0.44%)
May 17, 2019	36.60	37.01	36.22	36.26	41,400	-0.66(-1.79%)
May 16, 2019	36.61	37.05	36.36	36.92	37,484	+0.34(+0.92%)
May 15, 2019	36.35	36.84	35.89	36.58	48,617	-0.12(-0.32%)
May 14, 2019	35.96	36.75	35.42	36.70	41,501	+0.76(+2.12%)
May 13, 2019	36.33	36.42	35.54	35.94	61,049	-0.87(-2.36%)
May 10, 2019	36.40	36.91	36.20	36.81	29,658	+0.19(+0.51%)
May 09, 2019	36.43	36.77	35.97	36.62	26,305	-0.10(-0.27%)
May 08, 2019	37.06	37.12	36.64	36.72	40,859	-0.34(-0.91%)
May 07, 2019	37.35	37.56	36.85	37.06	46,899	-0.63(-1.68%)
May 06, 2019	37.38	37.84	37.09	37.69	49,811	-0.14(-0.37%)
May 03, 2019	36.80	37.94	36.80	37.83	59,013	+1.13(+3.07%)
May 02, 2019	35.86	36.76	35.86	36.70	50,705	+0.83(+2.31%)

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.