Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	28.03	28.53	25.89	25.89	61,649	-2.14(-7.63%)
Jul 30, 2019	26.57	28.24	26.57	28.03	28,940	+1.23(+4.59%)
Jul 29, 2019	26.86	27.53	26.45	26.80	20,463	-0.14(-0.52%)
Jul 26, 2019	27.16	27.57	26.59	26.94	59,800	-0.22(-0.81%)
Jul 25, 2019	28.16	28.31	27.11	27.16	35,207	-1.15(-4.06%)
Jul 24, 2019	27.79	28.47	26.92	28.31	42,852	+0.30(+1.07%)
Jul 23, 2019	28.58	28.63	27.77	28.01	22,192	-0.61(-2.13%)
Jul 22, 2019	28.23	28.92	27.91	28.62	20,440	+0.40(+1.42%)
Jul 19, 2019	28.98	29.05	28.09	28.22	32,900	-0.82(-2.82%)
Jul 18, 2019	29.37	29.88	28.49	29.04	21,051	-0.39(-1.33%)
Jul 17, 2019	28.85	29.97	28.83	29.43	78,235	+0.67(+2.33%)
Jul 16, 2019	28.90	29.28	28.66	28.76	32,079	-0.08(-0.28%)
Jul 15, 2019	28.81	29.69	28.30	28.84	80,657	+0.41(+1.44%)
Jul 12, 2019	29.54	29.54	27.52	28.43	65,700	-1.01(-3.43%)
Jul 11, 2019	30.84	30.84	29.05	29.44	101,001	-1.37(-4.45%)
Jul 10, 2019	31.96	31.99	30.49	30.81	139,914	-1.07(-3.36%)
Jul 09, 2019	31.75	32.38	31.09	31.88	51,067	+0.28(+0.89%)
Jul 08, 2019	31.65	32.22	31.42	31.60	52,211	-0.27(-0.85%)
Jul 05, 2019	31.11	32.18	30.25	31.87	59,800	+0.54(+1.72%)
Jul 03, 2019	31.26	31.65	30.99	31.33	25,700	+0.26(+0.84%)
Jul 02, 2019	31.95	32.21	30.95	31.07	43,273	-0.79(-2.48%)
Jul 01, 2019	32.25	32.38	31.60	31.86	75,467	-0.38(-1.18%)
Jun 28, 2019	31.77	32.49	31.46	32.24	500,400	+0.47(+1.48%)
Jun 27, 2019	31.34	31.79	30.82	31.77	71,439	+0.56(+1.79%)
Jun 26, 2019	30.93	31.62	30.48	31.21	22,375	+0.11(+0.35%)
Jun 25, 2019	31.52	31.75	31.05	31.10	22,318	-0.26(-0.83%)
Jun 24, 2019	31.18	31.49	29.55	31.36	46,248	+0.14(+0.45%)
Jun 21, 2019	31.59	31.80	30.98	31.22	51,800	-0.57(-1.79%)
Jun 20, 2019	32.54	32.54	31.45	31.79	16,055	-0.21(-0.66%)
Jun 19, 2019	32.45	34.09	31.51	32.00	33,812	-0.39(-1.20%)
Jun 18, 2019	32.13	32.75	31.79	32.39	66,803	+0.52(+1.63%)
Jun 17, 2019	32.84	33.08	31.52	31.87	61,735	-0.76(-2.33%)
Jun 14, 2019	33.03	33.03	32.60	32.63	12,700	-0.43(-1.30%)
Jun 13, 2019	32.97	33.63	32.71	33.06	40,098	+0.34(+1.04%)
Jun 12, 2019	32.62	33.15	32.12	32.72	37,207	+0.03(+0.09%)
Jun 11, 2019	33.00	33.00	32.06	32.69	31,403	-0.08(-0.24%)
Jun 10, 2019	32.91	35.76	32.56	32.77	95,764	+0.32(+0.99%)
Jun 07, 2019	32.46	32.73	31.67	32.45	40,800	+0.48(+1.50%)
Jun 06, 2019	32.09	32.38	31.60	31.97	34,875	-0.13(-0.40%)
Jun 05, 2019	33.04	33.53	31.90	32.10	38,326	-0.70(-2.13%)
Jun 04, 2019	33.45	33.79	32.42	32.80	54,003	-0.17(-0.52%)
Jun 03, 2019	32.81	33.49	32.70	32.97	46,747	+0.07(+0.21%)
May 31, 2019	32.34	33.33	32.10	32.90	50,700	+0.00(+0.00%)
May 30, 2019	33.20	34.00	31.55	32.90	92,704	-0.22(-0.66%)
May 29, 2019	33.15	33.50	32.52	33.12	44,614	-0.35(-1.05%)
May 28, 2019	33.82	34.52	32.81	33.47	152,868	-0.14(-0.42%)
May 24, 2019	34.01	34.33	33.46	33.61	72,800	-0.14(-0.41%)
May 23, 2019	34.45	34.45	33.40	33.75	62,985	-1.00(-2.88%)
May 22, 2019	35.76	35.76	34.15	34.75	55,036	-1.00(-2.80%)
May 21, 2019	35.83	36.69	35.38	35.75	50,436	+0.14(+0.39%)
May 20, 2019	35.33	36.28	35.00	35.61	28,189	-0.37(-1.03%)
May 17, 2019	37.32	38.20	35.44	35.98	35,100	-1.78(-4.71%)
May 16, 2019	37.90	38.41	37.30	37.76	40,429	-0.10(-0.26%)
May 15, 2019	35.59	38.69	35.59	37.86	46,689	+1.96(+5.46%)
May 14, 2019	33.25	37.48	32.76	35.90	724,373	+2.30(+6.85%)
May 13, 2019	33.43	34.06	32.59	33.60	36,830	-0.85(-2.47%)
May 10, 2019	34.11	34.75	33.76	34.45	34,500	+0.25(+0.73%)
May 09, 2019	34.60	36.37	32.51	34.20	29,084	-2.06(-5.68%)
May 08, 2019	35.52	37.00	35.00	36.26	61,275	+0.66(+1.85%)
May 07, 2019	36.03	36.03	35.02	35.60	40,703	-0.60(-1.66%)
May 06, 2019	35.36	36.84	34.72	36.20	23,373	-0.16(-0.44%)
May 03, 2019	35.85	36.88	35.22	36.36	39,300	+1.29(+3.68%)
May 02, 2019	35.12	36.20	34.77	35.07	32,991	-0.10(-0.28%)

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.