Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	37.13	37.79	36.92	37.49	3,790,136	+0.41(+1.11%)
Jul 30, 2019	33.95	37.53	33.93	37.08	6,427,418	+2.51(+7.26%)
Jul 29, 2019	34.81	34.97	34.51	34.57	2,425,909	-0.20(-0.57%)
Jul 26, 2019	34.67	34.83	34.25	34.77	2,132,627	+0.13(+0.38%)
Jul 25, 2019	35.37	35.44	34.48	34.64	1,984,894	-0.84(-2.37%)
Jul 24, 2019	35.49	35.70	35.36	35.48	1,631,337	-0.16(-0.44%)
Jul 23, 2019	35.26	35.75	35.21	35.64	2,560,376	+0.47(+1.34%)
Jul 22, 2019	35.26	35.35	35.04	35.16	1,016,386	-0.05(-0.16%)
Jul 19, 2019	35.08	35.43	34.92	35.22	1,237,148	+0.28(+0.80%)
Jul 18, 2019	34.73	35.00	34.58	34.94	1,599,074	+0.02(+0.06%)
Jul 17, 2019	34.88	35.03	34.57	34.92	1,397,829	+0.06(+0.18%)
Jul 16, 2019	34.37	35.29	34.28	34.86	2,098,923	+0.50(+1.45%)
Jul 15, 2019	34.21	34.38	33.99	34.36	4,795,891	+0.20(+0.58%)
Jul 12, 2019	34.21	34.43	33.96	34.16	11,504,080	-0.08(-0.22%)
Jul 11, 2019	34.60	34.73	34.04	34.23	3,608,370	-0.42(-1.20%)
Jul 10, 2019	35.34	35.66	34.56	34.65	2,628,243	-0.54(-1.54%)
Jul 09, 2019	35.64	35.64	34.99	35.19	1,974,277	-0.68(-1.91%)
Jul 08, 2019	36.48	36.48	35.85	35.88	1,045,946	-0.73(-1.98%)
Jul 05, 2019	36.25	36.63	36.01	36.60	1,913,764	+0.42(+1.15%)
Jul 03, 2019	36.84	36.94	36.13	36.18	1,710,399	-0.58(-1.58%)
Jul 02, 2019	36.76	36.81	36.40	36.76	2,679,931	-0.04(-0.11%)
Jul 01, 2019	36.96	37.09	36.44	36.81	1,339,980	+0.24(+0.65%)
Jun 28, 2019	36.87	37.17	36.35	36.57	1,749,581	-0.16(-0.43%)
Jun 27, 2019	36.74	36.99	36.56	36.72	1,307,050	+0.47(+1.31%)
Jun 26, 2019	36.48	36.78	36.11	36.25	3,115,621	-0.08(-0.22%)
Jun 25, 2019	36.85	37.16	36.27	36.33	2,433,082	-0.52(-1.40%)
Jun 24, 2019	36.87	37.15	36.71	36.85	1,348,831	+0.08(+0.22%)
Jun 21, 2019	36.80	36.99	36.61	36.77	1,710,268	-0.03(-0.07%)
Jun 20, 2019	36.87	36.89	36.59	36.79	5,375,153	+0.39(+1.07%)
Jun 19, 2019	36.32	36.61	36.14	36.40	2,218,538	+0.03(+0.07%)
Jun 18, 2019	35.99	36.50	35.70	36.38	2,070,690	+0.50(+1.40%)
Jun 17, 2019	35.87	36.12	35.71	35.87	2,564,708	+0.11(+0.30%)
Jun 14, 2019	35.36	36.07	34.98	35.77	3,091,083	+0.15(+0.41%)
Jun 13, 2019	35.82	36.14	35.48	35.62	2,500,638	+0.05(+0.15%)
Jun 12, 2019	35.10	35.90	35.10	35.56	2,542,004	+0.34(+0.97%)
Jun 11, 2019	35.05	35.69	35.05	35.22	2,460,540	+0.39(+1.12%)
Jun 10, 2019	34.78	35.09	34.49	34.83	3,046,985	+0.15(+0.45%)
Jun 07, 2019	34.97	34.97	34.64	34.68	2,822,099	-0.10(-0.29%)
Jun 06, 2019	34.59	34.95	34.51	34.78	2,828,763	+0.29(+0.84%)
Jun 05, 2019	34.56	34.72	34.30	34.49	3,019,724	+0.05(+0.16%)
Jun 04, 2019	33.87	34.44	33.66	34.44	3,270,193	+1.03(+3.07%)
Jun 03, 2019	32.89	33.65	32.83	33.41	3,195,706	+0.68(+2.09%)
May 31, 2019	32.47	33.15	32.31	32.72	3,834,588	-0.15(-0.47%)
May 30, 2019	32.70	33.07	32.62	32.88	3,055,009	+0.28(+0.84%)
May 29, 2019	31.89	32.81	31.85	32.60	4,391,290	+0.47(+1.46%)
May 28, 2019	32.43	32.46	31.83	32.13	3,235,237	-0.21(-0.64%)
May 24, 2019	32.15	32.35	31.84	32.34	3,315,981	+0.56(+1.75%)
May 23, 2019	31.94	32.12	31.47	31.78	2,626,308	-0.71(-2.17%)
May 22, 2019	32.84	33.01	32.48	32.49	1,680,538	-0.35(-1.06%)
May 21, 2019	32.70	32.91	32.36	32.84	2,364,107	+0.30(+0.91%)
May 20, 2019	32.90	33.03	32.50	32.54	4,636,865	-0.62(-1.88%)
May 17, 2019	33.40	33.47	33.12	33.17	2,225,896	-0.42(-1.26%)
May 16, 2019	34.01	34.10	33.56	33.59	3,068,024	-0.26(-0.75%)
May 15, 2019	33.37	34.08	33.30	33.85	1,440,192	+0.39(+1.16%)
May 14, 2019	33.87	33.94	33.28	33.46	2,947,960	-0.17(-0.52%)
May 13, 2019	34.46	34.46	33.51	33.63	3,848,144	-1.37(-3.91%)
May 10, 2019	33.77	35.54	33.38	35.00	4,532,666	+1.03(+3.02%)
May 09, 2019	34.32	34.34	33.75	33.97	4,331,017	-0.68(-1.96%)
May 08, 2019	34.46	34.78	34.29	34.65	3,240,855	+0.18(+0.53%)
May 07, 2019	35.36	35.67	34.31	34.47	4,891,064	-1.32(-3.68%)
May 06, 2019	35.50	36.12	35.37	35.79	2,334,033	-0.46(-1.28%)
May 03, 2019	35.54	36.38	35.54	36.25	2,508,582	+0.84(+2.37%)
May 02, 2019	35.91	36.54	35.20	35.41	2,819,494	-0.60(-1.68%)

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.