Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	35.15	35.22	34.26	34.41	2,994,327	-0.75(-2.14%)
Jul 30, 2019	34.59	35.17	34.43	35.16	2,702,768	+0.36(+1.04%)
Jul 29, 2019	35.09	35.31	34.80	34.80	4,876,670	-0.37(-1.05%)
Jul 26, 2019	34.99	35.35	34.95	35.17	2,223,241	+0.37(+1.07%)
Jul 25, 2019	34.90	35.01	34.78	34.80	1,991,621	-0.11(-0.33%)
Jul 24, 2019	34.41	34.97	34.21	34.91	2,204,668	+0.46(+1.32%)
Jul 23, 2019	34.01	34.59	33.86	34.46	3,830,591	+0.67(+1.97%)
Jul 22, 2019	34.22	34.28	33.75	33.79	3,556,645	-0.27(-0.78%)
Jul 19, 2019	34.54	34.58	33.99	34.06	2,194,529	-0.35(-1.02%)
Jul 18, 2019	33.98	34.56	33.92	34.41	2,942,149	+0.36(+1.06%)
Jul 17, 2019	34.35	34.67	33.95	34.05	4,058,011	-0.03(-0.08%)
Jul 16, 2019	34.47	34.70	34.01	34.08	2,423,779	-0.43(-1.24%)
Jul 15, 2019	34.65	34.71	34.36	34.51	2,333,740	-0.15(-0.44%)
Jul 12, 2019	34.64	34.92	34.59	34.66	3,135,928	-0.06(-0.16%)
Jul 11, 2019	34.48	35.06	34.47	34.71	3,686,484	+0.41(+1.19%)
Jul 10, 2019	34.39	34.73	34.16	34.31	3,807,622	-0.10(-0.30%)
Jul 09, 2019	34.05	34.44	33.71	34.41	3,310,174	+0.13(+0.39%)
Jul 08, 2019	34.32	34.49	34.07	34.28	1,453,980	-0.25(-0.72%)
Jul 05, 2019	34.10	34.53	33.96	34.52	640,921	+0.36(+1.06%)
Jul 03, 2019	34.23	34.32	34.03	34.16	718,117	+0.08(+0.22%)
Jul 02, 2019	33.93	34.24	33.68	34.09	1,584,980	+0.21(+0.62%)
Jul 01, 2019	34.54	34.63	33.53	33.88	1,676,838	-0.41(-1.19%)
Jun 28, 2019	33.40	34.29	33.29	34.29	4,264,534	+0.86(+2.56%)
Jun 27, 2019	32.55	33.46	32.24	33.43	2,469,601	+1.06(+3.29%)
Jun 26, 2019	32.69	32.98	32.31	32.37	1,431,826	-0.26(-0.79%)
Jun 25, 2019	32.70	32.99	32.62	32.62	1,377,766	+0.00(+0.00%)
Jun 24, 2019	32.86	33.07	32.52	32.62	1,424,101	-0.28(-0.84%)
Jun 21, 2019	32.96	33.23	32.90	32.90	1,097,685	-0.21(-0.63%)
Jun 20, 2019	33.32	33.45	32.94	33.11	1,333,564	-0.04(-0.11%)
Jun 19, 2019	33.19	33.25	32.98	33.15	1,656,667	+0.00(+0.00%)
Jun 18, 2019	33.18	33.69	33.08	33.15	1,291,903	+0.20(+0.61%)
Jun 17, 2019	32.78	33.13	32.77	32.95	1,281,254	+0.17(+0.52%)
Jun 14, 2019	32.80	33.01	32.65	32.77	1,589,997	-0.05(-0.15%)
Jun 13, 2019	33.32	33.46	32.70	32.82	1,124,661	-0.39(-1.17%)
Jun 12, 2019	33.20	33.43	32.89	33.21	1,300,331	-0.12(-0.37%)
Jun 11, 2019	33.28	33.68	33.16	33.34	2,482,915	+0.31(+0.95%)
Jun 10, 2019	34.00	34.26	32.88	33.02	2,298,686	-0.79(-2.33%)
Jun 07, 2019	33.54	33.85	33.40	33.81	2,933,892	+0.36(+1.08%)
Jun 06, 2019	33.61	33.76	33.45	33.45	3,232,737	-0.24(-0.71%)
Jun 05, 2019	33.55	33.76	33.35	33.69	6,052,616	+0.16(+0.48%)
Jun 04, 2019	33.16	33.54	33.07	33.53	4,430,474	+0.72(+2.20%)
Jun 03, 2019	32.98	33.18	32.19	32.80	5,019,271	-0.28(-0.83%)
May 31, 2019	33.04	33.85	32.89	33.08	7,474,399	-0.10(-0.29%)
May 30, 2019	31.28	34.47	31.22	33.17	17,622,292	+2.04(+6.57%)
May 29, 2019	30.11	31.21	30.11	31.13	7,195,289	+0.96(+3.18%)
May 28, 2019	30.11	30.30	29.92	30.17	6,977,306	+0.16(+0.54%)
May 24, 2019	29.84	30.11	29.53	30.01	1,773,839	+0.33(+1.12%)
May 23, 2019	30.02	30.06	29.55	29.68	4,694,755	-0.58(-1.92%)
May 22, 2019	30.53	30.55	30.15	30.26	4,264,104	-0.41(-1.33%)
May 21, 2019	30.22	30.67	30.14	30.66	3,593,254	+0.52(+1.73%)
May 20, 2019	29.88	30.26	29.71	30.14	3,358,186	+0.06(+0.19%)
May 17, 2019	29.73	30.39	29.65	30.08	3,501,823	+0.09(+0.29%)
May 16, 2019	30.29	30.69	29.95	30.00	5,018,961	-0.30(-1.00%)
May 15, 2019	29.91	30.50	29.75	30.30	5,481,731	+0.40(+1.34%)
May 14, 2019	29.60	30.23	29.34	29.90	4,705,331	+0.34(+1.15%)
May 13, 2019	29.00	29.67	28.62	29.56	4,715,170	-0.11(-0.38%)
May 10, 2019	29.52	30.13	29.15	29.68	5,393,639	-0.03(-0.10%)
May 09, 2019	28.47	30.10	28.12	29.70	7,314,555	+0.81(+2.82%)
May 08, 2019	27.81	29.28	27.65	28.89	7,082,015	+0.91(+3.25%)
May 07, 2019	25.33	28.00	24.15	27.98	18,272,396	-1.69(-5.69%)
May 06, 2019	28.92	29.73	28.92	29.67	3,985,051	+0.12(+0.42%)
May 03, 2019	29.30	29.62	29.14	29.54	4,588,682	+0.44(+1.50%)
May 02, 2019	29.22	29.56	28.93	29.11	2,242,703	-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.