Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	32.66	34.23	30.59	31.38	1,034,996	-4.37(-12.22%)
Jul 30, 2019	34.75	35.97	34.74	35.75	274,293	+0.65(+1.85%)
Jul 29, 2019	35.08	35.32	34.87	35.10	150,108	-0.10(-0.28%)
Jul 26, 2019	35.33	35.40	34.64	35.20	127,400	+0.06(+0.17%)
Jul 25, 2019	35.87	36.38	35.11	35.14	302,963	-0.99(-2.74%)
Jul 24, 2019	34.76	36.25	34.76	36.13	262,299	+1.61(+4.66%)
Jul 23, 2019	34.36	34.59	34.15	34.52	114,699	+0.30(+0.88%)
Jul 22, 2019	33.65	34.88	33.65	34.22	139,336	+0.59(+1.75%)
Jul 19, 2019	33.45	33.90	33.08	33.63	173,400	+0.14(+0.42%)
Jul 18, 2019	33.13	34.15	33.10	33.49	176,521	+0.41(+1.24%)
Jul 17, 2019	33.06	33.25	32.55	33.08	165,323	-0.04(-0.12%)
Jul 16, 2019	33.90	33.90	33.12	33.12	151,114	-0.81(-2.39%)
Jul 15, 2019	33.59	34.10	33.30	33.93	165,531	+0.34(+1.01%)
Jul 12, 2019	33.38	33.82	33.28	33.59	136,500	+0.31(+0.93%)
Jul 11, 2019	33.71	33.71	33.04	33.28	164,771	-0.30(-0.89%)
Jul 10, 2019	33.79	34.43	33.55	33.58	154,846	-0.03(-0.09%)
Jul 09, 2019	33.13	33.65	32.84	33.61	160,295	-0.12(-0.36%)
Jul 08, 2019	33.49	33.86	33.10	33.73	142,522	-0.06(-0.18%)
Jul 05, 2019	33.70	33.93	33.24	33.79	88,300	-0.26(-0.76%)
Jul 03, 2019	34.46	34.61	33.39	34.05	109,200	-0.47(-1.36%)
Jul 02, 2019	35.23	35.23	34.15	34.52	155,392	-0.75(-2.13%)
Jul 01, 2019	35.27	35.50	35.02	35.27	297,535	+0.56(+1.61%)
Jun 28, 2019	35.18	35.70	34.08	34.71	1,197,100	-0.74(-2.09%)
Jun 27, 2019	33.80	35.81	33.79	35.45	680,218	+1.63(+4.82%)
Jun 26, 2019	33.92	34.33	33.66	33.82	213,329	+0.31(+0.93%)
Jun 25, 2019	34.53	34.60	33.38	33.51	424,234	-0.80(-2.33%)
Jun 24, 2019	33.99	35.78	33.38	34.31	990,264	+0.54(+1.60%)
Jun 21, 2019	33.91	34.94	33.08	33.77	1,004,300	-0.32(-0.94%)
Jun 20, 2019	34.15	34.34	33.67	34.09	109,002	+0.42(+1.25%)
Jun 19, 2019	33.97	34.03	33.20	33.67	221,792	+0.12(+0.36%)
Jun 18, 2019	32.91	34.16	32.81	33.55	264,485	+1.00(+3.07%)
Jun 17, 2019	32.74	33.01	32.31	32.55	217,886	-0.25(-0.76%)
Jun 14, 2019	32.17	32.89	31.97	32.80	178,000	+0.15(+0.46%)
Jun 13, 2019	32.53	33.12	32.25	32.65	248,086	+0.18(+0.55%)
Jun 12, 2019	32.37	32.53	31.86	32.47	192,474	-0.13(-0.40%)
Jun 11, 2019	33.02	33.11	32.16	32.60	168,778	-0.05(-0.15%)
Jun 10, 2019	32.00	32.98	32.00	32.65	156,850	+0.80(+2.51%)
Jun 07, 2019	31.19	32.06	31.19	31.85	168,100	+0.84(+2.71%)
Jun 06, 2019	30.48	31.06	30.29	31.01	241,361	+0.45(+1.47%)
Jun 05, 2019	29.97	30.92	29.97	30.56	309,542	+0.73(+2.45%)
Jun 04, 2019	28.86	29.85	28.81	29.83	159,879	+1.35(+4.74%)
Jun 03, 2019	28.52	28.92	28.23	28.48	186,841	+0.03(+0.11%)
May 31, 2019	28.28	28.78	28.28	28.45	161,200	-0.20(-0.70%)
May 30, 2019	29.06	29.60	28.60	28.65	109,205	-0.36(-1.24%)
May 29, 2019	28.93	29.25	28.78	29.01	105,814	-0.19(-0.65%)
May 28, 2019	29.47	29.68	29.18	29.20	140,327	-0.18(-0.61%)
May 24, 2019	29.65	29.95	29.38	29.38	95,500	-0.13(-0.44%)
May 23, 2019	29.15	29.52	28.75	29.51	189,621	-0.10(-0.34%)
May 22, 2019	29.69	29.85	29.20	29.61	172,085	-0.45(-1.50%)
May 21, 2019	30.66	30.81	29.89	30.06	227,314	-0.09(-0.30%)
May 20, 2019	30.76	30.77	29.98	30.15	176,216	-1.20(-3.83%)
May 17, 2019	31.83	32.22	31.34	31.35	98,600	-0.79(-2.46%)
May 16, 2019	32.92	33.10	32.10	32.14	159,024	-0.86(-2.61%)
May 15, 2019	32.16	33.15	32.16	33.00	155,215	+0.51(+1.57%)
May 14, 2019	32.00	32.73	31.40	32.49	190,423	+0.49(+1.53%)
May 13, 2019	32.48	32.48	31.59	32.00	166,804	-1.32(-3.96%)
May 10, 2019	33.27	33.63	32.93	33.32	119,400	-0.21(-0.63%)
May 09, 2019	33.18	33.85	33.00	33.53	206,189	-0.12(-0.36%)
May 08, 2019	34.05	34.06	33.01	33.65	278,808	-0.51(-1.49%)
May 07, 2019	33.70	34.26	33.60	34.16	243,924	-0.08(-0.23%)
May 06, 2019	33.10	34.24	33.00	34.24	344,228	+0.02(+0.06%)
May 03, 2019	34.21	34.98	33.96	34.22	215,500	+0.11(+0.32%)
May 02, 2019	36.26	36.30	33.23	34.11	398,546	-2.18(-6.01%)

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.