Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	34.81	34.88	33.93	34.08	3,023,387	-0.74(-2.14%)
Jul 30, 2019	34.26	34.83	34.10	34.82	2,728,998	+0.36(+1.04%)
Jul 29, 2019	34.75	34.97	34.47	34.47	4,923,998	-0.37(-1.05%)
Jul 26, 2019	34.65	35.01	34.62	34.83	2,244,818	+0.37(+1.07%)
Jul 25, 2019	34.56	34.67	34.44	34.47	2,010,949	-0.11(-0.33%)
Jul 24, 2019	34.08	34.63	33.88	34.58	2,226,064	+0.45(+1.32%)
Jul 23, 2019	33.68	34.26	33.53	34.13	3,867,767	+0.66(+1.97%)
Jul 22, 2019	33.89	33.95	33.43	33.47	3,591,163	-0.26(-0.78%)
Jul 19, 2019	34.21	34.25	33.67	33.73	2,215,827	-0.35(-1.02%)
Jul 18, 2019	33.66	34.23	33.59	34.08	2,970,703	+0.36(+1.06%)
Jul 17, 2019	34.02	34.33	33.63	33.72	4,097,394	-0.03(-0.08%)
Jul 16, 2019	34.14	34.36	33.68	33.75	2,447,302	-0.42(-1.24%)
Jul 15, 2019	34.31	34.38	34.03	34.17	2,356,389	-0.15(-0.44%)
Jul 12, 2019	34.31	34.59	34.25	34.32	3,166,362	-0.06(-0.16%)
Jul 11, 2019	34.15	34.72	34.14	34.38	3,722,262	+0.40(+1.19%)
Jul 10, 2019	34.06	34.40	33.83	33.98	3,844,575	-0.10(-0.30%)
Jul 09, 2019	33.72	34.11	33.38	34.08	3,342,299	+0.13(+0.39%)
Jul 08, 2019	33.99	34.16	33.74	33.95	1,468,091	-0.24(-0.72%)
Jul 05, 2019	33.77	34.20	33.63	34.19	647,141	+0.36(+1.06%)
Jul 03, 2019	33.90	33.99	33.70	33.83	725,087	+0.08(+0.22%)
Jul 02, 2019	33.61	33.91	33.35	33.76	1,600,362	+0.21(+0.62%)
Jul 01, 2019	34.21	34.30	33.20	33.55	1,693,112	-0.40(-1.19%)
Jun 28, 2019	33.08	33.96	32.97	33.96	4,305,922	+0.85(+2.56%)
Jun 27, 2019	32.23	33.14	31.93	33.11	2,493,569	+1.05(+3.29%)
Jun 26, 2019	32.38	32.67	32.00	32.05	1,445,722	-0.25(-0.79%)
Jun 25, 2019	32.38	32.67	32.31	32.31	1,391,137	+0.00(+0.00%)
Jun 24, 2019	32.54	32.75	32.21	32.31	1,437,922	-0.27(-0.84%)
Jun 21, 2019	32.64	32.91	32.58	32.58	1,108,338	-0.21(-0.63%)
Jun 20, 2019	33.00	33.13	32.62	32.79	1,346,506	-0.04(-0.11%)
Jun 19, 2019	32.87	32.93	32.67	32.83	1,672,745	+0.00(+0.00%)
Jun 18, 2019	32.86	33.36	32.77	32.83	1,304,441	+0.20(+0.61%)
Jun 17, 2019	32.47	32.81	32.45	32.63	1,293,689	+0.17(+0.52%)
Jun 14, 2019	32.49	32.70	32.33	32.46	1,605,428	-0.05(-0.14%)
Jun 13, 2019	33.00	33.14	32.38	32.51	1,135,576	-0.39(-1.17%)
Jun 12, 2019	32.88	33.11	32.57	32.89	1,312,951	-0.12(-0.37%)
Jun 11, 2019	32.96	33.35	32.84	33.02	2,507,012	+0.31(+0.95%)
Jun 10, 2019	33.67	33.93	32.56	32.70	2,320,994	-0.78(-2.33%)
Jun 07, 2019	33.21	33.53	33.08	33.49	2,962,365	+0.36(+1.08%)
Jun 06, 2019	33.29	33.44	33.13	33.13	3,264,111	-0.24(-0.71%)
Jun 05, 2019	33.23	33.44	33.02	33.36	6,111,357	+0.16(+0.48%)
Jun 04, 2019	32.85	33.22	32.75	33.20	4,473,472	+0.72(+2.20%)
Jun 03, 2019	32.67	32.86	31.89	32.49	5,067,983	-0.27(-0.83%)
May 31, 2019	32.72	33.52	32.57	32.76	7,546,938	-0.09(-0.29%)
May 30, 2019	30.98	34.14	30.92	32.86	17,793,318	+2.02(+6.57%)
May 29, 2019	29.82	30.91	29.82	30.83	7,265,120	+0.95(+3.18%)
May 28, 2019	29.82	30.01	29.63	29.88	7,045,022	+0.16(+0.54%)
May 24, 2019	29.55	29.82	29.25	29.72	1,791,054	+0.33(+1.12%)
May 23, 2019	29.73	29.77	29.27	29.39	4,740,318	-0.57(-1.92%)
May 22, 2019	30.24	30.26	29.86	29.96	4,305,488	-0.40(-1.33%)
May 21, 2019	29.93	30.37	29.85	30.37	3,628,127	+0.52(+1.73%)
May 20, 2019	29.60	29.97	29.43	29.85	3,390,777	+0.06(+0.19%)
May 17, 2019	29.45	30.10	29.36	29.79	3,535,809	+0.08(+0.29%)
May 16, 2019	30.00	30.40	29.66	29.71	5,067,670	-0.30(-1.00%)
May 15, 2019	29.63	30.21	29.47	30.01	5,534,932	+0.40(+1.34%)
May 14, 2019	29.32	29.94	29.06	29.62	4,750,996	+0.34(+1.15%)
May 13, 2019	28.72	29.39	28.34	29.28	4,760,931	-0.11(-0.38%)
May 10, 2019	29.24	29.84	28.87	29.39	5,445,984	-0.03(-0.10%)
May 09, 2019	28.20	29.81	27.85	29.42	7,385,543	+0.81(+2.82%)
May 08, 2019	27.54	29.00	27.38	28.61	7,150,746	+0.90(+3.25%)
May 07, 2019	25.08	27.73	23.92	27.71	18,449,730	-1.67(-5.68%)
May 06, 2019	28.64	29.45	28.64	29.38	4,023,726	+0.12(+0.42%)
May 03, 2019	29.02	29.34	28.86	29.26	4,633,216	+0.43(+1.50%)
May 02, 2019	28.94	29.28	28.65	28.83	2,264,469	-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.