Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	32.19	32.35	31.13	31.36	18,375,068	-0.95(-2.95%)
Jul 30, 2019	33.05	33.09	31.55	32.31	19,785,810	-1.21(-3.60%)
Jul 29, 2019	33.28	33.70	33.26	33.52	9,411,094	+0.30(+0.90%)
Jul 26, 2019	32.99	33.39	32.67	33.22	11,036,232	+0.18(+0.54%)
Jul 25, 2019	33.16	33.61	32.95	33.04	6,133,849	-0.13(-0.38%)
Jul 24, 2019	33.30	33.38	33.06	33.17	6,424,358	-0.17(-0.52%)
Jul 23, 2019	33.22	33.51	33.12	33.34	9,370,971	+0.25(+0.74%)
Jul 22, 2019	33.66	33.66	33.01	33.09	7,482,015	-0.57(-1.70%)
Jul 19, 2019	33.89	33.91	33.59	33.67	7,898,675	+0.00(+0.00%)
Jul 18, 2019	33.34	34.06	33.13	33.67	14,787,308	+0.72(+2.18%)
Jul 17, 2019	32.92	33.06	32.65	32.95	8,077,791	+0.03(+0.08%)
Jul 16, 2019	32.85	33.06	32.67	32.92	8,359,355	-0.09(-0.26%)
Jul 15, 2019	33.18	33.27	32.91	33.01	6,929,207	+0.03(+0.08%)
Jul 12, 2019	33.35	33.43	32.94	32.98	9,160,963	+0.16(+0.49%)
Jul 11, 2019	32.65	33.13	32.57	32.82	8,791,024	+0.17(+0.53%)
Jul 10, 2019	32.13	32.98	32.11	32.65	9,805,543	+0.43(+1.34%)
Jul 09, 2019	32.53	32.61	32.12	32.21	9,090,130	-0.49(-1.49%)
Jul 08, 2019	32.60	32.99	32.38	32.70	9,759,857	+0.20(+0.62%)
Jul 05, 2019	32.69	32.81	32.16	32.50	7,941,302	-0.27(-0.83%)
Jul 03, 2019	32.63	32.88	32.27	32.77	5,867,459	+0.39(+1.21%)
Jul 02, 2019	31.89	32.39	31.73	32.38	9,154,902	+0.61(+1.91%)
Jul 01, 2019	31.80	32.25	31.65	31.77	10,780,702	+0.23(+0.72%)
Jun 28, 2019	31.86	32.02	31.52	31.55	30,878,906	-0.37(-1.15%)
Jun 27, 2019	31.91	32.17	31.69	31.91	8,865,783	-0.03(-0.08%)
Jun 26, 2019	32.06	32.22	31.73	31.94	15,713,647	-0.56(-1.72%)
Jun 25, 2019	32.43	32.61	32.05	32.50	10,802,392	+0.19(+0.60%)
Jun 24, 2019	32.05	32.67	31.92	32.31	15,332,184	+0.33(+1.02%)
Jun 21, 2019	33.35	33.54	31.92	31.98	34,625,092	-1.51(-4.50%)
Jun 20, 2019	33.47	33.59	33.25	33.49	13,961,888	+0.24(+0.72%)
Jun 19, 2019	33.39	33.48	33.05	33.25	12,296,940	-0.15(-0.44%)
Jun 18, 2019	34.03	34.15	33.32	33.39	9,385,501	-0.49(-1.45%)
Jun 17, 2019	33.57	34.11	33.57	33.89	7,318,814	+0.00(+0.00%)
Jun 14, 2019	34.05	34.30	33.63	33.89	8,509,106	-0.23(-0.68%)
Jun 13, 2019	34.07	34.27	33.77	34.12	6,115,382	+0.28(+0.83%)
Jun 12, 2019	33.74	34.13	33.53	33.84	10,212,236	-0.37(-1.07%)
Jun 11, 2019	33.68	34.41	33.66	34.21	10,228,392	+0.62(+1.84%)
Jun 10, 2019	33.78	33.91	33.44	33.59	7,606,329	-0.11(-0.33%)
Jun 07, 2019	33.58	33.93	33.53	33.70	7,868,953	+0.41(+1.24%)
Jun 06, 2019	32.74	33.56	32.72	33.29	11,080,232	+0.70(+2.13%)
Jun 05, 2019	33.18	33.24	32.12	32.59	13,251,142	-0.48(-1.45%)
Jun 04, 2019	33.31	33.33	32.96	33.07	8,913,279	+0.21(+0.64%)
Jun 03, 2019	32.30	32.89	32.23	32.86	9,615,204	+0.68(+2.12%)
May 31, 2019	32.74	32.76	32.10	32.18	9,782,297	-0.75(-2.29%)
May 30, 2019	33.01	33.12	32.75	32.93	8,845,166	+0.01(+0.04%)
May 29, 2019	32.27	33.09	31.94	32.92	15,741,866	+0.21(+0.64%)
May 28, 2019	34.13	34.13	32.63	32.71	27,585,762	-1.66(-4.83%)
May 24, 2019	34.74	34.84	33.85	34.37	8,589,773	-0.27(-0.78%)
May 23, 2019	34.44	34.69	34.22	34.64	9,900,086	-0.01(-0.04%)
May 22, 2019	34.06	34.78	33.94	34.65	10,627,465	+0.63(+1.85%)
May 21, 2019	34.50	34.50	34.00	34.02	9,481,504	-0.30(-0.88%)
May 20, 2019	34.21	34.82	34.15	34.32	10,876,105	-0.01(-0.04%)
May 17, 2019	33.95	34.45	33.75	34.34	9,345,353	+0.21(+0.62%)
May 16, 2019	34.11	34.61	34.03	34.13	9,682,857	-0.07(-0.19%)
May 15, 2019	33.94	34.36	33.77	34.19	7,322,776	+0.16(+0.46%)
May 14, 2019	33.64	34.36	33.58	34.04	8,130,704	+0.30(+0.87%)
May 13, 2019	33.94	34.08	33.47	33.74	9,376,472	-0.44(-1.29%)
May 10, 2019	33.78	34.26	33.31	34.18	11,930,884	+0.08(+0.23%)
May 09, 2019	33.96	34.28	33.57	34.10	10,918,095	+0.02(+0.06%)
May 08, 2019	34.49	34.66	34.08	34.08	13,392,487	-0.64(-1.85%)
May 07, 2019	34.94	35.05	34.44	34.72	10,379,555	-0.39(-1.10%)
May 06, 2019	34.84	35.42	34.83	35.11	11,029,322	-0.15(-0.43%)
May 03, 2019	35.06	35.36	34.90	35.26	7,833,430	+0.39(+1.13%)
May 02, 2019	34.80	35.12	34.72	34.87	8,846,792	-0.15(-0.43%)

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.