Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	35.04	35.11	34.15	34.30	3,003,914	-0.75(-2.14%)
Jul 30, 2019	34.48	35.06	34.32	35.05	2,711,421	+0.36(+1.04%)
Jul 29, 2019	34.97	35.20	34.69	34.69	4,892,283	-0.37(-1.05%)
Jul 26, 2019	34.88	35.24	34.84	35.06	2,230,359	+0.37(+1.07%)
Jul 25, 2019	34.78	34.90	34.67	34.69	1,997,997	-0.11(-0.33%)
Jul 24, 2019	34.30	34.86	34.10	34.80	2,211,726	+0.45(+1.32%)
Jul 23, 2019	33.90	34.48	33.75	34.35	3,842,856	+0.66(+1.97%)
Jul 22, 2019	34.11	34.17	33.65	33.68	3,568,033	-0.27(-0.78%)
Jul 19, 2019	34.43	34.47	33.88	33.95	2,201,555	-0.35(-1.02%)
Jul 18, 2019	33.87	34.45	33.81	34.30	2,951,568	+0.36(+1.06%)
Jul 17, 2019	34.24	34.56	33.85	33.94	4,071,003	-0.03(-0.08%)
Jul 16, 2019	34.36	34.58	33.90	33.97	2,431,539	-0.43(-1.24%)
Jul 15, 2019	34.54	34.60	34.25	34.40	2,341,211	-0.15(-0.44%)
Jul 12, 2019	34.53	34.81	34.48	34.55	3,145,968	-0.06(-0.16%)
Jul 11, 2019	34.37	34.95	34.36	34.60	3,698,287	+0.41(+1.19%)
Jul 10, 2019	34.28	34.62	34.05	34.20	3,819,812	-0.10(-0.30%)
Jul 09, 2019	33.94	34.33	33.60	34.30	3,320,772	+0.13(+0.39%)
Jul 08, 2019	34.21	34.38	33.96	34.17	1,458,635	-0.25(-0.72%)
Jul 05, 2019	33.99	34.42	33.85	34.41	642,973	+0.36(+1.06%)
Jul 03, 2019	34.12	34.21	33.92	34.05	720,417	+0.08(+0.22%)
Jul 02, 2019	33.83	34.13	33.57	33.98	1,590,054	+0.21(+0.62%)
Jul 01, 2019	34.43	34.52	33.42	33.77	1,682,207	-0.41(-1.19%)
Jun 28, 2019	33.30	34.18	33.18	34.18	4,278,188	+0.85(+2.56%)
Jun 27, 2019	32.44	33.35	32.14	33.32	2,477,508	+1.06(+3.29%)
Jun 26, 2019	32.58	32.88	32.21	32.26	1,436,411	-0.26(-0.79%)
Jun 25, 2019	32.59	32.88	32.52	32.52	1,382,177	+0.00(+0.00%)
Jun 24, 2019	32.76	32.96	32.41	32.52	1,428,661	-0.27(-0.84%)
Jun 21, 2019	32.85	33.13	32.79	32.79	1,101,199	-0.21(-0.63%)
Jun 20, 2019	33.21	33.34	32.83	33.00	1,337,833	-0.04(-0.11%)
Jun 19, 2019	33.09	33.14	32.88	33.04	1,661,971	+0.00(+0.00%)
Jun 18, 2019	33.08	33.58	32.98	33.04	1,296,039	+0.20(+0.61%)
Jun 17, 2019	32.68	33.02	32.66	32.84	1,285,356	+0.17(+0.52%)
Jun 14, 2019	32.70	32.91	32.54	32.67	1,595,088	-0.05(-0.14%)
Jun 13, 2019	33.21	33.35	32.59	32.72	1,128,261	-0.39(-1.17%)
Jun 12, 2019	33.10	33.32	32.78	33.11	1,304,495	-0.12(-0.37%)
Jun 11, 2019	33.17	33.57	33.05	33.23	2,490,865	+0.31(+0.95%)
Jun 10, 2019	33.89	34.15	32.77	32.92	2,306,045	-0.79(-2.33%)
Jun 07, 2019	33.43	33.75	33.30	33.70	2,943,285	+0.36(+1.08%)
Jun 06, 2019	33.50	33.66	33.34	33.34	3,243,087	-0.24(-0.71%)
Jun 05, 2019	33.45	33.66	33.24	33.58	6,071,994	+0.16(+0.48%)
Jun 04, 2019	33.06	33.44	32.96	33.42	4,444,659	+0.72(+2.20%)
Jun 03, 2019	32.88	33.08	32.09	32.70	5,035,341	-0.27(-0.83%)
May 31, 2019	32.94	33.74	32.78	32.97	7,498,329	-0.09(-0.29%)
May 30, 2019	31.18	34.36	31.12	33.07	17,678,714	+2.04(+6.57%)
May 29, 2019	30.02	31.11	30.02	31.03	7,218,326	+0.96(+3.18%)
May 28, 2019	30.02	30.20	29.82	30.07	6,999,645	+0.16(+0.54%)
May 24, 2019	29.74	30.02	29.44	29.91	1,779,518	+0.33(+1.12%)
May 23, 2019	29.92	29.96	29.46	29.58	4,709,786	-0.58(-1.92%)
May 22, 2019	30.43	30.45	30.05	30.16	4,277,756	-0.41(-1.33%)
May 21, 2019	30.12	30.57	30.04	30.57	3,604,758	+0.52(+1.73%)
May 20, 2019	29.79	30.16	29.62	30.04	3,368,938	+0.06(+0.19%)
May 17, 2019	29.64	30.29	29.55	29.99	3,513,035	+0.09(+0.29%)
May 16, 2019	30.20	30.59	29.86	29.90	5,035,030	-0.30(-1.00%)
May 15, 2019	29.82	30.40	29.66	30.21	5,499,282	+0.40(+1.34%)
May 14, 2019	29.51	30.14	29.25	29.81	4,720,395	+0.34(+1.15%)
May 13, 2019	28.91	29.58	28.53	29.47	4,730,266	-0.11(-0.38%)
May 10, 2019	29.43	30.03	29.06	29.58	5,410,907	-0.03(-0.10%)
May 09, 2019	28.38	30.01	28.03	29.61	7,337,973	+0.81(+2.82%)
May 08, 2019	27.72	29.18	27.56	28.80	7,104,688	+0.91(+3.25%)
May 07, 2019	25.25	27.91	24.07	27.89	18,330,896	-1.68(-5.69%)
May 06, 2019	28.83	29.64	28.83	29.57	3,997,809	+0.12(+0.42%)
May 03, 2019	29.20	29.53	29.04	29.45	4,603,373	+0.43(+1.50%)
May 02, 2019	29.13	29.47	28.84	29.01	2,249,883	-0.10(-0.36%)

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.