Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	34.54	35.03	33.77	34.22	1,173,536	-0.21(-0.60%)
Jul 30, 2019	34.77	35.02	34.17	34.43	1,618,717	-0.68(-1.94%)
Jul 29, 2019	35.26	35.26	34.42	35.11	688,003	+0.28(+0.79%)
Jul 26, 2019	34.96	35.16	34.49	34.84	524,773	+0.00(+0.00%)
Jul 25, 2019	34.92	35.22	34.60	34.84	672,985	-0.09(-0.27%)
Jul 24, 2019	33.82	35.00	33.62	34.93	1,035,776	+1.07(+3.16%)
Jul 23, 2019	33.16	33.88	32.99	33.86	634,416	+1.03(+3.15%)
Jul 22, 2019	32.43	32.86	32.37	32.83	478,203	+0.62(+1.93%)
Jul 19, 2019	32.19	32.61	31.95	32.21	636,594	+0.09(+0.30%)
Jul 18, 2019	32.11	32.26	31.76	32.11	576,390	-0.03(-0.08%)
Jul 17, 2019	32.05	32.42	31.97	32.14	563,461	+0.06(+0.19%)
Jul 16, 2019	31.42	32.22	31.36	32.08	588,570	+0.45(+1.42%)
Jul 15, 2019	31.84	32.04	31.16	31.63	472,926	-0.03(-0.11%)
Jul 12, 2019	31.23	31.74	31.14	31.66	389,635	+0.55(+1.77%)
Jul 11, 2019	31.34	31.45	31.04	31.11	566,195	-0.29(-0.93%)
Jul 10, 2019	31.79	32.05	31.11	31.41	1,346,740	-0.09(-0.27%)
Jul 09, 2019	31.63	31.90	31.01	31.49	916,251	+0.44(+1.42%)
Jul 08, 2019	31.70	31.72	30.72	31.05	776,940	-0.96(-2.99%)
Jul 05, 2019	31.89	32.19	31.54	32.01	708,397	-0.09(-0.30%)
Jul 03, 2019	31.75	32.16	31.05	32.10	594,255	+0.52(+1.64%)
Jul 02, 2019	32.10	32.32	31.31	31.59	511,697	-0.66(-2.06%)
Jul 01, 2019	33.18	33.45	31.97	32.25	1,229,828	+0.73(+2.33%)
Jun 28, 2019	30.75	31.72	30.73	31.52	1,295,229	+0.84(+2.73%)
Jun 27, 2019	30.35	30.90	30.16	30.68	1,091,737	+0.51(+1.69%)
Jun 26, 2019	30.44	30.75	30.10	30.17	799,064	+0.29(+0.98%)
Jun 25, 2019	30.29	30.75	29.85	29.88	706,590	-0.44(-1.45%)
Jun 24, 2019	30.14	30.96	30.03	30.32	702,533	+0.09(+0.29%)
Jun 21, 2019	30.34	30.48	29.48	30.23	1,630,578	-0.25(-0.82%)
Jun 20, 2019	31.29	31.29	30.17	30.48	643,356	+0.23(+0.77%)
Jun 19, 2019	30.62	30.84	29.97	30.25	621,294	-0.17(-0.57%)
Jun 18, 2019	29.73	30.78	29.50	30.42	702,517	+1.14(+3.89%)
Jun 17, 2019	29.20	29.77	28.78	29.29	721,839	+0.28(+0.95%)
Jun 14, 2019	29.72	29.72	28.77	29.01	618,615	-0.97(-3.25%)
Jun 13, 2019	29.84	30.39	29.67	29.98	734,038	+0.36(+1.22%)
Jun 12, 2019	29.44	29.72	29.12	29.62	651,031	+0.31(+1.06%)
Jun 11, 2019	29.53	29.74	29.14	29.31	568,906	+0.25(+0.86%)
Jun 10, 2019	28.97	29.70	28.89	29.06	580,905	+0.41(+1.44%)
Jun 07, 2019	28.25	28.86	28.09	28.65	457,958	+0.60(+2.15%)
Jun 06, 2019	28.23	28.24	27.55	28.04	717,493	-0.15(-0.52%)
Jun 05, 2019	28.50	28.85	27.44	28.19	602,750	+0.03(+0.12%)
Jun 04, 2019	27.59	28.18	27.59	28.16	989,700	+0.79(+2.90%)
Jun 03, 2019	27.32	28.04	27.18	27.36	1,079,761	+0.27(+0.99%)
May 31, 2019	27.16	27.47	26.81	27.10	1,200,575	-0.68(-2.45%)
May 30, 2019	27.85	28.25	27.38	27.78	874,975	+0.16(+0.56%)
May 29, 2019	27.43	27.88	27.28	27.62	573,207	-0.17(-0.62%)
May 28, 2019	28.22	28.47	27.41	27.79	755,028	-0.37(-1.32%)
May 24, 2019	27.77	28.33	27.57	28.16	821,495	+0.75(+2.74%)
May 23, 2019	27.80	27.81	27.12	27.41	1,802,440	-0.89(-3.14%)
May 22, 2019	29.24	29.37	28.19	28.30	868,565	-1.23(-4.17%)
May 21, 2019	28.82	30.51	28.60	29.54	1,698,302	+1.17(+4.13%)
May 20, 2019	27.16	29.04	26.73	28.36	1,671,309	+0.20(+0.70%)
May 17, 2019	29.40	29.58	28.02	28.16	1,699,828	-1.58(-5.30%)
May 16, 2019	30.43	30.68	29.42	29.74	1,984,681	-1.58(-5.04%)
May 15, 2019	30.71	32.02	30.39	31.32	989,421	+0.28(+0.89%)
May 14, 2019	29.65	31.26	29.64	31.04	1,412,404	+1.47(+4.99%)
May 13, 2019	31.10	31.49	29.47	29.57	1,422,936	-2.55(-7.94%)
May 10, 2019	32.02	32.25	31.08	32.12	731,596	-0.08(-0.24%)
May 09, 2019	32.05	32.27	31.19	32.20	943,615	-0.26(-0.80%)
May 08, 2019	33.24	33.61	32.42	32.46	1,068,894	-0.86(-2.59%)
May 07, 2019	33.54	34.04	32.88	33.32	875,952	-0.82(-2.40%)
May 06, 2019	33.31	34.45	33.16	34.14	1,055,791	-0.69(-1.98%)
May 03, 2019	32.92	34.88	32.66	34.83	1,165,195	+1.99(+6.06%)
May 02, 2019	31.88	32.97	31.88	32.84	1,528,934	+0.71(+2.20%)

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.