Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	36.46	36.61	35.80	36.25	1,472,622	-0.07(-0.20%)
Jul 30, 2019	36.01	36.33	35.80	36.32	1,151,336	-0.01(-0.04%)
Jul 29, 2019	36.04	36.37	35.90	36.34	973,262	+0.25(+0.70%)
Jul 26, 2019	35.79	36.17	35.41	36.09	724,502	+0.24(+0.66%)
Jul 25, 2019	35.98	36.15	35.33	35.85	1,229,131	-0.45(-1.23%)
Jul 24, 2019	35.62	36.53	35.62	36.29	1,330,019	+0.57(+1.59%)
Jul 23, 2019	35.30	35.95	35.22	35.73	1,351,060	+1.17(+3.39%)
Jul 22, 2019	34.81	35.30	34.49	34.55	1,417,652	-0.09(-0.27%)
Jul 19, 2019	34.37	34.92	34.37	34.65	1,603,392	+0.43(+1.26%)
Jul 18, 2019	34.20	34.47	34.14	34.22	863,607	-0.17(-0.50%)
Jul 17, 2019	34.56	34.78	34.11	34.39	1,146,841	-0.37(-1.06%)
Jul 16, 2019	33.97	35.07	33.79	34.76	2,535,715	+0.22(+0.62%)
Jul 15, 2019	34.35	34.59	33.99	34.54	972,284	+0.24(+0.71%)
Jul 12, 2019	33.71	34.72	33.68	34.30	1,094,334	+0.73(+2.16%)
Jul 11, 2019	33.66	33.76	33.30	33.57	872,560	-0.06(-0.17%)
Jul 10, 2019	33.90	34.03	33.47	33.63	1,128,423	+0.03(+0.09%)
Jul 09, 2019	33.83	33.84	33.27	33.60	1,675,638	-0.52(-1.54%)
Jul 08, 2019	34.64	34.87	34.01	34.12	1,390,571	-0.54(-1.56%)
Jul 05, 2019	34.37	34.81	34.29	34.66	1,202,405	+0.03(+0.08%)
Jul 03, 2019	34.91	35.34	34.63	34.63	510,865	-0.13(-0.37%)
Jul 02, 2019	35.17	35.44	34.55	34.76	1,304,974	-0.20(-0.58%)
Jul 01, 2019	36.39	36.42	34.58	34.96	1,320,695	-0.77(-2.15%)
Jun 28, 2019	35.65	35.98	35.59	35.73	885,982	+0.14(+0.38%)
Jun 27, 2019	35.19	35.77	35.17	35.60	1,019,391	+0.39(+1.10%)
Jun 26, 2019	35.04	35.71	35.04	35.21	843,310	+0.23(+0.66%)
Jun 25, 2019	35.07	35.19	34.83	34.98	920,510	-0.14(-0.39%)
Jun 24, 2019	35.05	35.36	34.80	35.11	1,044,526	+0.05(+0.14%)
Jun 21, 2019	35.02	35.38	34.87	35.06	1,216,035	-0.05(-0.14%)
Jun 20, 2019	34.90	35.31	34.59	35.11	1,539,632	+0.88(+2.58%)
Jun 19, 2019	33.99	34.36	33.69	34.23	1,444,390	+0.44(+1.30%)
Jun 18, 2019	33.64	34.20	33.58	33.79	1,122,508	+0.50(+1.51%)
Jun 17, 2019	33.05	33.56	32.73	33.29	1,407,384	+0.21(+0.63%)
Jun 14, 2019	33.09	33.20	32.58	33.08	1,288,777	-0.22(-0.67%)
Jun 13, 2019	32.80	33.32	32.63	33.30	824,867	+0.45(+1.38%)
Jun 12, 2019	32.91	33.17	32.63	32.85	1,048,833	-0.32(-0.95%)
Jun 11, 2019	33.00	33.39	32.99	33.17	1,179,185	+0.49(+1.50%)
Jun 10, 2019	32.48	33.04	32.47	32.68	1,174,116	+0.52(+1.63%)
Jun 07, 2019	31.75	32.29	31.47	32.15	1,704,230	+0.58(+1.84%)
Jun 06, 2019	31.81	31.81	31.25	31.57	1,432,076	-0.04(-0.14%)
Jun 05, 2019	32.35	32.42	31.21	31.61	1,538,028	-0.65(-2.01%)
Jun 04, 2019	31.76	32.38	31.60	32.26	2,344,165	+0.93(+2.96%)
Jun 03, 2019	30.87	31.59	30.56	31.33	1,434,624	+0.46(+1.49%)
May 31, 2019	30.89	31.33	30.61	30.87	1,815,916	-0.70(-2.23%)
May 30, 2019	31.71	32.05	31.45	31.58	1,067,236	+0.01(+0.02%)
May 29, 2019	31.97	32.21	31.45	31.57	2,279,267	-0.58(-1.79%)
May 28, 2019	31.99	32.35	31.99	32.15	2,053,896	+0.45(+1.43%)
May 24, 2019	31.56	31.81	31.30	31.69	1,298,096	+0.37(+1.17%)
May 23, 2019	31.05	31.42	30.76	31.33	2,188,709	+0.16(+0.52%)
May 22, 2019	31.27	31.54	31.09	31.16	2,361,672	-0.20(-0.63%)
May 21, 2019	31.16	31.47	30.81	31.36	1,782,779	+0.49(+1.58%)
May 20, 2019	30.97	31.28	30.73	30.87	2,524,370	-0.51(-1.64%)
May 17, 2019	31.09	31.57	31.00	31.39	1,660,863	-0.05(-0.16%)
May 16, 2019	31.90	31.96	31.38	31.44	2,114,813	-0.63(-1.96%)
May 15, 2019	31.55	32.33	31.17	32.07	2,269,859	+0.18(+0.57%)
May 14, 2019	32.26	32.26	31.66	31.88	2,729,406	-0.07(-0.22%)
May 13, 2019	32.54	32.67	31.82	31.95	2,561,301	-1.41(-4.23%)
May 10, 2019	33.75	33.84	32.59	33.36	5,800,826	-0.38(-1.13%)
May 09, 2019	35.61	35.71	32.97	33.74	5,739,700	-3.77(-10.04%)
May 08, 2019	37.85	37.96	37.51	37.51	1,759,301	-0.31(-0.82%)
May 07, 2019	37.76	37.87	37.56	37.82	1,731,424	-0.49(-1.27%)
May 06, 2019	37.55	38.34	37.02	38.31	1,294,037	-0.32(-0.82%)
May 03, 2019	38.74	39.00	38.23	38.62	1,354,079	+0.10(+0.26%)
May 02, 2019	38.38	38.73	37.97	38.52	1,897,620	-0.07(-0.18%)

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.