Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	35.25	35.32	34.36	34.51	2,985,611	-0.75(-2.14%)
Jul 30, 2019	34.69	35.27	34.53	35.26	2,694,901	+0.36(+1.04%)
Jul 29, 2019	35.19	35.42	34.90	34.90	4,862,475	-0.37(-1.05%)
Jul 26, 2019	35.09	35.45	35.05	35.27	2,216,770	+0.37(+1.07%)
Jul 25, 2019	35.00	35.11	34.88	34.90	1,985,823	-0.11(-0.33%)
Jul 24, 2019	34.51	35.07	34.31	35.02	2,198,250	+0.46(+1.32%)
Jul 23, 2019	34.11	34.69	33.96	34.56	3,819,441	+0.67(+1.97%)
Jul 22, 2019	34.32	34.38	33.85	33.89	3,546,293	-0.27(-0.78%)
Jul 19, 2019	34.64	34.68	34.09	34.16	2,188,141	-0.35(-1.02%)
Jul 18, 2019	34.08	34.66	34.01	34.51	2,933,585	+0.36(+1.06%)
Jul 17, 2019	34.45	34.77	34.05	34.15	4,046,199	-0.03(-0.08%)
Jul 16, 2019	34.57	34.80	34.11	34.18	2,416,724	-0.43(-1.24%)
Jul 15, 2019	34.75	34.82	34.46	34.61	2,326,946	-0.15(-0.44%)
Jul 12, 2019	34.74	35.03	34.69	34.76	3,126,800	-0.06(-0.16%)
Jul 11, 2019	34.58	35.16	34.57	34.82	3,675,753	+0.41(+1.19%)
Jul 10, 2019	34.49	34.83	34.26	34.41	3,796,538	-0.10(-0.30%)
Jul 09, 2019	34.15	34.54	33.80	34.51	3,300,538	+0.13(+0.39%)
Jul 08, 2019	34.42	34.59	34.17	34.38	1,449,748	-0.25(-0.72%)
Jul 05, 2019	34.20	34.63	34.06	34.62	639,055	+0.36(+1.06%)
Jul 03, 2019	34.33	34.42	34.13	34.26	716,027	+0.08(+0.22%)
Jul 02, 2019	34.03	34.34	33.78	34.19	1,580,366	+0.21(+0.62%)
Jul 01, 2019	34.64	34.73	33.62	33.98	1,671,957	-0.41(-1.19%)
Jun 28, 2019	33.50	34.39	33.39	34.39	4,252,121	+0.86(+2.56%)
Jun 27, 2019	32.64	33.56	32.34	33.53	2,462,413	+1.07(+3.29%)
Jun 26, 2019	32.78	33.08	32.40	32.46	1,427,659	-0.26(-0.79%)
Jun 25, 2019	32.79	33.09	32.72	32.72	1,373,755	+0.00(+0.00%)
Jun 24, 2019	32.96	33.17	32.61	32.72	1,419,956	-0.28(-0.84%)
Jun 21, 2019	33.05	33.33	32.99	32.99	1,094,490	-0.21(-0.63%)
Jun 20, 2019	33.41	33.55	33.03	33.20	1,329,682	-0.04(-0.11%)
Jun 19, 2019	33.29	33.35	33.08	33.24	1,651,845	+0.00(+0.00%)
Jun 18, 2019	33.28	33.79	33.18	33.24	1,288,142	+0.20(+0.61%)
Jun 17, 2019	32.88	33.22	32.86	33.04	1,277,525	+0.17(+0.52%)
Jun 14, 2019	32.90	33.11	32.74	32.87	1,585,369	-0.05(-0.14%)
Jun 13, 2019	33.41	33.56	32.79	32.92	1,121,387	-0.39(-1.17%)
Jun 12, 2019	33.30	33.53	32.98	33.31	1,296,546	-0.12(-0.37%)
Jun 11, 2019	33.38	33.78	33.25	33.43	2,475,688	+0.31(+0.95%)
Jun 10, 2019	34.10	34.36	32.98	33.12	2,291,995	-0.79(-2.33%)
Jun 07, 2019	33.63	33.95	33.50	33.91	2,925,352	+0.36(+1.08%)
Jun 06, 2019	33.71	33.86	33.55	33.55	3,223,327	-0.24(-0.71%)
Jun 05, 2019	33.65	33.86	33.44	33.79	6,034,998	+0.16(+0.48%)
Jun 04, 2019	33.26	33.64	33.17	33.62	4,417,578	+0.72(+2.20%)
Jun 03, 2019	33.08	33.28	32.29	32.90	5,004,661	-0.28(-0.83%)
May 31, 2019	33.14	33.95	32.98	33.18	7,452,642	-0.10(-0.29%)
May 30, 2019	31.37	34.57	31.31	33.27	17,570,998	+2.05(+6.57%)
May 29, 2019	30.20	31.30	30.20	31.22	7,174,345	+0.96(+3.18%)
May 28, 2019	30.20	30.39	30.00	30.26	6,956,997	+0.16(+0.54%)
May 24, 2019	29.92	30.20	29.62	30.10	1,768,676	+0.33(+1.12%)
May 23, 2019	30.11	30.14	29.64	29.76	4,681,089	-0.58(-1.92%)
May 22, 2019	30.62	30.64	30.24	30.34	4,251,692	-0.41(-1.33%)
May 21, 2019	30.31	30.76	30.23	30.75	3,582,795	+0.52(+1.73%)
May 20, 2019	29.97	30.35	29.80	30.23	3,348,411	+0.06(+0.19%)
May 17, 2019	29.82	30.48	29.73	30.17	3,491,630	+0.09(+0.29%)
May 16, 2019	30.38	30.78	30.04	30.09	5,004,352	-0.31(-1.00%)
May 15, 2019	30.00	30.59	29.84	30.39	5,465,775	+0.40(+1.34%)
May 14, 2019	29.69	30.32	29.43	29.99	4,691,634	+0.34(+1.15%)
May 13, 2019	29.09	29.76	28.70	29.65	4,701,445	-0.11(-0.38%)
May 10, 2019	29.61	30.22	29.24	29.76	5,377,939	-0.03(-0.10%)
May 09, 2019	28.56	30.19	28.20	29.79	7,293,264	+0.82(+2.82%)
May 08, 2019	27.89	29.36	27.73	28.97	7,061,400	+0.91(+3.25%)
May 07, 2019	25.40	28.08	24.22	28.06	18,219,208	-1.69(-5.69%)
May 06, 2019	29.00	29.82	29.00	29.75	3,973,451	+0.12(+0.42%)
May 03, 2019	29.38	29.71	29.22	29.63	4,575,326	+0.44(+1.50%)
May 02, 2019	29.31	29.65	29.01	29.19	2,236,175	-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.