Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	34.30	34.40	33.63	33.71	5,238,664	-0.46(-1.34%)
Jul 30, 2019	34.24	34.42	33.93	34.17	5,262,746	-0.15(-0.42%)
Jul 29, 2019	34.92	35.04	34.32	34.32	6,561,323	-0.72(-2.05%)
Jul 26, 2019	34.54	35.04	34.37	35.04	4,062,563	+0.52(+1.50%)
Jul 25, 2019	34.77	34.77	34.19	34.52	5,563,056	-0.07(-0.20%)
Jul 24, 2019	34.61	35.06	34.58	34.59	4,738,521	-0.17(-0.50%)
Jul 23, 2019	34.50	34.86	34.26	34.76	5,723,287	+0.39(+1.13%)
Jul 22, 2019	34.76	34.84	34.09	34.37	5,773,742	-0.49(-1.41%)
Jul 19, 2019	33.34	35.11	33.22	34.87	11,044,582	+2.20(+6.73%)
Jul 18, 2019	31.83	32.81	31.76	32.67	8,339,940	+0.99(+3.11%)
Jul 17, 2019	31.71	31.94	31.48	31.68	10,642,377	-0.13(-0.42%)
Jul 16, 2019	32.18	32.19	31.73	31.81	4,431,569	-0.37(-1.14%)
Jul 15, 2019	32.06	32.18	31.60	32.18	8,474,886	+0.15(+0.47%)
Jul 12, 2019	32.16	32.28	31.96	32.03	8,805,580	+0.09(+0.27%)
Jul 11, 2019	31.58	32.01	31.56	31.94	6,791,497	+0.36(+1.14%)
Jul 10, 2019	31.96	32.14	31.52	31.58	5,705,657	-0.38(-1.18%)
Jul 09, 2019	31.61	32.06	31.51	31.96	8,010,984	+0.01(+0.02%)
Jul 08, 2019	32.04	32.32	31.71	31.95	6,666,656	-1.01(-3.06%)
Jul 05, 2019	32.97	33.25	32.79	32.96	3,782,558	+0.19(+0.58%)
Jul 03, 2019	32.48	32.81	32.34	32.77	5,369,021	+0.38(+1.16%)
Jul 02, 2019	32.90	32.91	32.23	32.40	9,026,024	-0.50(-1.53%)
Jul 01, 2019	32.98	33.28	32.63	32.90	5,708,426	+0.37(+1.12%)
Jun 28, 2019	32.61	32.89	32.23	32.53	15,580,137	+0.51(+1.59%)
Jun 27, 2019	31.86	32.28	31.80	32.02	5,363,748	+0.24(+0.74%)
Jun 26, 2019	31.93	32.17	31.57	31.79	6,022,804	-0.44(-1.36%)
Jun 25, 2019	32.00	32.38	31.43	32.23	6,160,509	+0.16(+0.48%)
Jun 24, 2019	32.13	32.90	32.00	32.07	5,940,059	+0.12(+0.38%)
Jun 21, 2019	31.90	32.18	31.74	31.95	10,646,343	+0.06(+0.20%)
Jun 20, 2019	31.83	32.04	31.67	31.89	6,857,298	+0.37(+1.19%)
Jun 19, 2019	31.89	32.21	31.32	31.51	9,526,776	-0.29(-0.91%)
Jun 18, 2019	31.30	32.01	31.09	31.80	4,758,782	+0.42(+1.34%)
Jun 17, 2019	31.94	31.95	31.33	31.38	3,449,278	-0.48(-1.50%)
Jun 14, 2019	31.67	31.94	31.49	31.86	4,399,540	+0.19(+0.60%)
Jun 13, 2019	31.64	32.08	31.52	31.67	4,310,745	+0.08(+0.25%)
Jun 12, 2019	31.64	32.03	31.29	31.59	6,637,577	-0.13(-0.40%)
Jun 11, 2019	33.08	33.27	30.80	31.71	13,052,640	-1.21(-3.69%)
Jun 10, 2019	32.94	33.27	32.45	32.93	6,143,878	+0.35(+1.06%)
Jun 07, 2019	32.31	32.93	32.12	32.58	6,380,611	+0.23(+0.71%)
Jun 06, 2019	31.98	32.41	31.74	32.35	4,340,230	+0.31(+0.97%)
Jun 05, 2019	33.13	33.19	31.94	32.04	6,211,893	-1.12(-3.38%)
Jun 04, 2019	32.73	33.19	32.63	33.16	3,846,379	+0.94(+2.91%)
Jun 03, 2019	31.75	32.27	31.72	32.23	5,561,913	+0.43(+1.36%)
May 31, 2019	31.90	32.30	31.78	31.79	3,587,823	-0.59(-1.83%)
May 30, 2019	33.23	33.38	32.18	32.39	4,498,151	-0.82(-2.48%)
May 29, 2019	33.27	33.29	32.67	33.21	3,089,048	-0.28(-0.82%)
May 28, 2019	33.84	33.90	33.44	33.49	4,534,205	-0.45(-1.32%)
May 24, 2019	33.87	34.10	33.80	33.93	2,889,061	+0.19(+0.56%)
May 23, 2019	33.92	33.97	33.51	33.74	4,464,127	-0.49(-1.45%)
May 22, 2019	34.18	34.35	34.04	34.24	3,092,906	-0.15(-0.44%)
May 21, 2019	34.65	34.87	34.26	34.39	4,586,533	-0.05(-0.15%)
May 20, 2019	34.60	34.92	33.99	34.44	4,920,539	-0.31(-0.89%)
May 17, 2019	35.05	35.56	34.73	34.75	3,133,567	-0.71(-2.00%)
May 16, 2019	35.67	36.01	35.34	35.46	4,340,048	-0.11(-0.31%)
May 15, 2019	35.69	36.05	35.30	35.57	3,796,085	-0.56(-1.55%)
May 14, 2019	36.44	36.63	36.10	36.13	4,751,502	-0.23(-0.63%)
May 13, 2019	36.45	36.82	36.16	36.36	6,317,630	-0.94(-2.52%)
May 10, 2019	37.11	37.46	36.50	37.29	3,076,741	+0.16(+0.42%)
May 09, 2019	36.73	37.24	36.22	37.14	4,376,809	+0.03(+0.08%)
May 08, 2019	37.25	37.77	37.10	37.11	2,726,733	-0.29(-0.77%)
May 07, 2019	37.70	37.81	37.04	37.40	4,791,619	-0.91(-2.39%)
May 06, 2019	37.86	38.47	37.09	38.31	3,428,755	-0.36(-0.94%)
May 03, 2019	38.41	38.82	38.38	38.68	2,952,490	+0.40(+1.05%)
May 02, 2019	38.23	38.65	37.86	38.27	3,741,052	+0.10(+0.27%)

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.