Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	31.09	31.21	30.24	30.72	2,694,903	-0.23(-0.74%)
Jul 30, 2019	31.12	31.27	30.65	30.95	3,536,779	-0.63(-1.98%)
Jul 29, 2019	31.74	32.00	31.55	31.57	2,412,911	-0.25(-0.79%)
Jul 26, 2019	32.55	32.55	31.44	31.83	3,580,714	-1.15(-3.48%)
Jul 25, 2019	34.08	34.17	32.39	32.97	4,244,961	-1.55(-4.50%)
Jul 24, 2019	33.78	34.54	33.75	34.52	2,928,261	+0.65(+1.92%)
Jul 23, 2019	33.37	34.18	33.14	33.87	3,934,482	+1.38(+4.25%)
Jul 22, 2019	32.68	33.10	32.39	32.49	2,675,481	-0.05(-0.15%)
Jul 19, 2019	32.17	33.13	32.13	32.54	2,350,271	+0.56(+1.75%)
Jul 18, 2019	31.93	32.18	31.82	31.98	1,422,596	-0.11(-0.33%)
Jul 17, 2019	32.69	32.81	31.96	32.09	1,749,936	-0.74(-2.25%)
Jul 16, 2019	31.33	32.91	31.07	32.83	2,840,850	+0.54(+1.69%)
Jul 15, 2019	32.61	32.73	32.02	32.28	1,622,862	-0.20(-0.63%)
Jul 12, 2019	31.94	32.63	31.73	32.48	1,358,041	+0.77(+2.43%)
Jul 11, 2019	31.82	31.87	31.31	31.71	1,649,488	-0.17(-0.54%)
Jul 10, 2019	32.01	32.31	31.49	31.88	1,614,733	-0.06(-0.18%)
Jul 09, 2019	32.35	32.57	31.55	31.94	1,963,218	-0.78(-2.38%)
Jul 08, 2019	32.91	33.17	32.52	32.72	1,753,397	-0.41(-1.25%)
Jul 05, 2019	32.82	33.60	32.82	33.13	1,279,169	+0.06(+0.20%)
Jul 03, 2019	33.61	33.63	33.03	33.07	938,336	-0.33(-0.97%)
Jul 02, 2019	34.02	34.11	33.24	33.39	2,109,283	-0.70(-2.05%)
Jul 01, 2019	34.78	35.12	33.78	34.09	2,280,028	-0.02(-0.07%)
Jun 28, 2019	34.26	34.61	34.07	34.12	3,629,809	-0.12(-0.36%)
Jun 27, 2019	34.19	34.45	34.09	34.24	1,587,611	+0.44(+1.30%)
Jun 26, 2019	33.79	34.17	33.72	33.80	2,322,248	+0.08(+0.24%)
Jun 25, 2019	34.03	34.10	33.65	33.72	1,430,816	-0.17(-0.50%)
Jun 24, 2019	33.95	34.24	33.66	33.89	1,344,216	-0.25(-0.74%)
Jun 21, 2019	34.30	34.41	33.96	34.14	2,426,681	-0.17(-0.50%)
Jun 20, 2019	34.11	34.40	33.93	34.31	1,884,593	+0.63(+1.88%)
Jun 19, 2019	33.91	33.94	33.49	33.68	1,595,200	-0.02(-0.05%)
Jun 18, 2019	33.55	34.23	33.55	33.70	1,716,615	+0.35(+1.05%)
Jun 17, 2019	33.22	33.67	33.15	33.35	1,629,033	+0.06(+0.20%)
Jun 14, 2019	33.28	33.35	32.65	33.28	1,559,956	-0.13(-0.39%)
Jun 13, 2019	33.00	33.42	32.85	33.41	1,619,425	+0.43(+1.31%)
Jun 12, 2019	33.22	33.22	32.70	32.98	1,994,217	-0.28(-0.83%)
Jun 11, 2019	33.13	33.48	33.07	33.26	1,584,772	+0.48(+1.46%)
Jun 10, 2019	32.77	33.16	32.48	32.78	1,881,737	+0.46(+1.41%)
Jun 07, 2019	31.87	32.44	31.70	32.32	1,938,441	+0.67(+2.11%)
Jun 06, 2019	31.43	31.79	30.90	31.66	1,667,119	+0.11(+0.33%)
Jun 05, 2019	31.21	31.57	30.56	31.55	2,291,202	+0.39(+1.25%)
Jun 04, 2019	31.01	31.52	30.50	31.16	2,661,109	+1.07(+3.57%)
Jun 03, 2019	28.84	30.23	28.71	30.09	3,284,676	+1.25(+4.34%)
May 31, 2019	28.92	29.46	28.54	28.84	3,073,525	-0.92(-3.09%)
May 30, 2019	29.88	30.11	29.42	29.75	2,577,268	+0.56(+1.91%)
May 29, 2019	29.25	29.33	28.69	29.20	2,350,858	-0.28(-0.96%)
May 28, 2019	28.94	29.54	28.90	29.48	2,947,860	+0.65(+2.24%)
May 24, 2019	29.02	29.23	28.78	28.83	1,608,240	+0.14(+0.48%)
May 23, 2019	28.27	28.74	27.85	28.69	2,374,862	+0.13(+0.45%)
May 22, 2019	29.52	29.64	28.56	28.56	1,944,635	-1.21(-4.08%)
May 21, 2019	29.28	29.87	29.18	29.78	2,637,328	+0.70(+2.42%)
May 20, 2019	28.84	29.25	28.59	29.07	2,740,139	-0.26(-0.88%)
May 17, 2019	29.38	29.78	29.24	29.33	1,750,151	-0.32(-1.06%)
May 16, 2019	29.92	30.07	29.49	29.65	1,974,401	-0.28(-0.92%)
May 15, 2019	29.15	30.04	28.69	29.92	2,748,718	+0.36(+1.23%)
May 14, 2019	29.80	30.10	29.50	29.56	1,775,015	-0.06(-0.19%)
May 13, 2019	30.27	30.36	29.59	29.62	2,082,137	-1.51(-4.86%)
May 10, 2019	30.98	31.22	30.44	31.13	1,184,856	-0.08(-0.26%)
May 09, 2019	31.12	31.30	30.59	31.21	1,826,477	-0.66(-2.06%)
May 08, 2019	32.18	32.39	31.86	31.86	1,363,905	-0.31(-0.96%)
May 07, 2019	32.46	32.58	31.90	32.17	1,432,791	-0.78(-2.38%)
May 06, 2019	32.36	33.05	31.90	32.96	1,449,986	-0.44(-1.33%)
May 03, 2019	33.20	33.47	32.96	33.40	976,193	+0.36(+1.10%)
May 02, 2019	33.16	33.30	32.72	33.04	1,924,693	-0.17(-0.51%)

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.