Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	33.19	33.37	32.67	32.70	1,604,114	-0.49(-1.48%)
Jul 30, 2019	32.57	33.29	32.52	33.19	1,387,046	+0.44(+1.34%)
Jul 29, 2019	32.59	32.89	32.43	32.75	984,690	+0.05(+0.15%)
Jul 26, 2019	32.83	32.91	32.50	32.70	1,032,600	+0.05(+0.15%)
Jul 25, 2019	32.76	32.98	32.49	32.65	728,778	-0.10(-0.31%)
Jul 24, 2019	32.30	32.82	32.30	32.75	824,189	+0.35(+1.08%)
Jul 23, 2019	32.27	32.52	32.10	32.40	1,182,610	+0.36(+1.12%)
Jul 22, 2019	32.08	32.27	31.84	32.04	1,486,024	+0.03(+0.09%)
Jul 19, 2019	32.27	32.43	31.93	32.01	827,200	-0.11(-0.34%)
Jul 18, 2019	32.04	32.24	31.89	32.12	564,132	+0.09(+0.28%)
Jul 17, 2019	32.22	32.35	31.91	32.03	533,998	-0.33(-1.02%)
Jul 16, 2019	32.13	32.56	32.09	32.36	855,792	+0.16(+0.50%)
Jul 15, 2019	32.15	32.38	31.77	32.20	1,748,997	+0.08(+0.25%)
Jul 12, 2019	32.04	32.41	32.04	32.12	914,300	+0.13(+0.41%)
Jul 11, 2019	32.04	32.31	31.86	31.99	975,510	+0.10(+0.31%)
Jul 10, 2019	32.00	32.05	31.73	31.89	619,954	+0.06(+0.19%)
Jul 09, 2019	31.62	31.95	31.54	31.83	1,467,100	-0.02(-0.06%)
Jul 08, 2019	32.14	32.14	31.75	31.85	1,180,317	-0.36(-1.12%)
Jul 05, 2019	32.00	32.35	31.91	32.21	517,800	+0.07(+0.22%)
Jul 03, 2019	31.87	32.24	31.85	32.14	934,800	+0.47(+1.48%)
Jul 02, 2019	31.90	31.90	31.40	31.67	2,082,371	-0.24(-0.75%)
Jul 01, 2019	32.31	32.49	31.74	31.91	1,661,469	+0.09(+0.28%)
Jun 28, 2019	31.55	31.95	31.53	31.82	2,914,400	+0.26(+0.82%)
Jun 27, 2019	30.99	31.60	30.92	31.56	3,019,060	+0.66(+2.14%)
Jun 26, 2019	30.57	31.06	30.46	30.90	3,187,427	+0.44(+1.44%)
Jun 25, 2019	30.47	30.71	30.30	30.46	2,200,617	+0.04(+0.13%)
Jun 24, 2019	30.38	30.66	30.33	30.42	1,436,776	+0.04(+0.13%)
Jun 21, 2019	29.95	30.46	29.69	30.38	2,158,300	+0.43(+1.44%)
Jun 20, 2019	29.83	30.26	29.69	29.95	1,740,432	+0.22(+0.74%)
Jun 19, 2019	29.68	29.83	29.43	29.73	2,032,574	+0.03(+0.10%)
Jun 18, 2019	29.38	29.85	29.14	29.70	2,262,930	+0.59(+2.03%)
Jun 17, 2019	29.20	29.48	28.81	29.11	1,540,483	+0.01(+0.03%)
Jun 14, 2019	28.85	29.30	28.69	29.10	1,556,300	+0.16(+0.55%)
Jun 13, 2019	28.80	29.13	28.57	28.94	1,834,350	+0.16(+0.56%)
Jun 12, 2019	28.79	29.05	28.51	28.78	1,507,193	-0.02(-0.07%)
Jun 11, 2019	28.49	28.97	28.40	28.80	2,590,228	+0.59(+2.09%)
Jun 10, 2019	27.76	28.56	27.75	28.21	1,795,966	+0.61(+2.21%)
Jun 07, 2019	27.05	28.27	26.87	27.60	2,841,200	+0.72(+2.68%)
Jun 06, 2019	26.60	26.89	26.15	26.88	4,725,780	+0.18(+0.67%)
Jun 05, 2019	26.45	26.78	26.04	26.70	1,676,886	+0.28(+1.06%)
Jun 04, 2019	26.10	26.42	25.85	26.42	1,891,122	+0.68(+2.64%)
Jun 03, 2019	25.42	26.17	25.20	25.74	2,194,722	+0.32(+1.26%)
May 31, 2019	24.88	25.56	24.83	25.42	2,511,400	+0.14(+0.55%)
May 30, 2019	25.08	25.40	25.00	25.28	1,350,171	+0.17(+0.68%)
May 29, 2019	25.25	25.27	24.86	25.11	940,706	-0.31(-1.22%)
May 28, 2019	25.86	25.86	25.37	25.42	994,579	-0.44(-1.70%)
May 24, 2019	25.94	26.04	25.64	25.86	1,002,100	+0.10(+0.39%)
May 23, 2019	25.96	25.96	25.41	25.76	1,573,934	-0.58(-2.20%)
May 22, 2019	26.77	26.90	26.34	26.34	1,055,402	-0.66(-2.44%)
May 21, 2019	27.02	27.24	26.78	27.00	643,563	+0.24(+0.90%)
May 20, 2019	27.02	27.13	26.70	26.76	863,064	-0.57(-2.09%)
May 17, 2019	27.56	27.83	27.23	27.33	1,107,200	-0.51(-1.83%)
May 16, 2019	27.63	28.25	27.63	27.84	1,440,258	+0.24(+0.87%)
May 15, 2019	27.62	27.76	27.17	27.60	1,832,970	+0.04(+0.15%)
May 14, 2019	27.31	27.75	27.13	27.56	3,025,815	+0.39(+1.44%)
May 13, 2019	27.84	27.86	27.00	27.17	3,924,826	-1.28(-4.50%)
May 10, 2019	28.70	28.90	28.01	28.45	2,169,800	-0.50(-1.73%)
May 09, 2019	29.37	29.37	28.56	28.95	1,424,288	-0.72(-2.43%)
May 08, 2019	29.19	29.80	29.11	29.67	1,581,927	+0.30(+1.02%)
May 07, 2019	29.70	30.04	29.31	29.37	1,147,239	-0.63(-2.10%)
May 06, 2019	29.80	30.24	29.69	30.00	1,422,660	-0.48(-1.57%)
May 03, 2019	29.22	30.73	29.22	30.48	2,271,100	+0.48(+1.60%)
May 02, 2019	30.78	31.24	29.73	30.00	5,880,511	-2.01(-6.28%)

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.