Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	34.46	34.82	33.13	33.47	1,179,598	-0.98(-2.85%)
Jul 30, 2019	35.35	36.11	34.12	34.46	1,215,359	-1.10(-3.10%)
Jul 29, 2019	35.59	35.83	34.91	35.56	2,015,706	+0.14(+0.39%)
Jul 26, 2019	36.11	36.12	35.35	35.42	544,044	-0.69(-1.90%)
Jul 25, 2019	35.72	36.17	35.30	36.11	635,319	+0.39(+1.10%)
Jul 24, 2019	35.66	35.95	35.32	35.72	418,080	-0.08(-0.22%)
Jul 23, 2019	35.93	36.33	35.54	35.79	521,218	-0.10(-0.27%)
Jul 22, 2019	35.62	36.11	35.62	35.89	777,265	+0.30(+0.85%)
Jul 19, 2019	35.26	35.69	34.86	35.59	700,965	+0.48(+1.36%)
Jul 18, 2019	36.01	36.07	35.06	35.11	945,582	-1.08(-2.98%)
Jul 17, 2019	36.71	36.73	36.10	36.19	644,025	-0.61(-1.65%)
Jul 16, 2019	36.91	36.93	36.47	36.79	1,114,936	-0.10(-0.26%)
Jul 15, 2019	37.27	37.59	36.84	36.89	380,020	-0.38(-1.03%)
Jul 12, 2019	37.69	37.72	37.12	37.27	524,832	-0.41(-1.08%)
Jul 11, 2019	37.96	38.18	37.61	37.68	443,289	-0.15(-0.39%)
Jul 10, 2019	37.53	37.87	37.27	37.83	1,014,684	+0.48(+1.28%)
Jul 09, 2019	37.59	37.79	36.96	37.35	400,677	-0.39(-1.04%)
Jul 08, 2019	38.02	38.12	37.74	37.74	514,090	-0.37(-0.98%)
Jul 05, 2019	38.04	38.21	37.65	38.12	432,796	-0.10(-0.25%)
Jul 03, 2019	37.69	38.34	37.63	38.21	240,097	+0.70(+1.85%)
Jul 02, 2019	38.19	38.19	37.44	37.52	361,957	-0.73(-1.91%)
Jul 01, 2019	38.87	39.11	38.06	38.25	522,038	-0.59(-1.52%)
Jun 28, 2019	37.99	38.84	37.98	38.84	852,248	+0.80(+2.10%)
Jun 27, 2019	38.35	38.49	37.56	38.04	595,332	-0.29(-0.75%)
Jun 26, 2019	38.94	39.11	38.32	38.32	464,728	-0.45(-1.17%)
Jun 25, 2019	38.79	39.06	38.57	38.78	369,927	-0.01(-0.02%)
Jun 24, 2019	38.72	39.12	38.52	38.78	398,756	+0.12(+0.31%)
Jun 21, 2019	38.98	39.24	38.39	38.66	1,426,894	-0.41(-1.05%)
Jun 20, 2019	39.22	39.72	38.97	39.07	689,152	+0.30(+0.76%)
Jun 19, 2019	38.44	39.32	38.32	38.78	582,445	+0.26(+0.68%)
Jun 18, 2019	37.91	38.59	37.87	38.52	1,242,555	+0.69(+1.82%)
Jun 17, 2019	38.27	38.45	37.32	37.83	537,936	-0.69(-1.78%)
Jun 14, 2019	38.98	39.13	38.07	38.52	713,274	-0.43(-1.09%)
Jun 13, 2019	38.94	39.08	38.45	38.94	870,475	+0.27(+0.70%)
Jun 12, 2019	38.76	39.02	38.32	38.67	662,299	-0.30(-0.76%)
Jun 11, 2019	38.97	39.18	38.57	38.97	175,798	+0.10(+0.27%)
Jun 10, 2019	38.74	39.19	38.64	38.86	334,352	+0.25(+0.65%)
Jun 07, 2019	38.95	39.29	38.52	38.61	469,725	-0.15(-0.38%)
Jun 06, 2019	38.31	38.94	38.29	38.76	317,560	+0.43(+1.13%)
Jun 05, 2019	38.93	39.06	38.09	38.32	528,024	-0.44(-1.14%)
Jun 04, 2019	37.92	38.92	37.79	38.77	453,038	+1.16(+3.10%)
Jun 03, 2019	37.52	37.94	37.48	37.60	323,376	+0.14(+0.37%)
May 31, 2019	36.99	37.69	36.84	37.46	548,531	-0.01(-0.02%)
May 30, 2019	38.07	38.14	37.32	37.47	425,380	-0.64(-1.69%)
May 29, 2019	37.81	38.15	37.26	38.12	435,665	-0.03(-0.09%)
May 28, 2019	38.81	38.92	37.94	38.15	531,876	-0.70(-1.79%)
May 24, 2019	39.14	39.22	38.45	38.85	249,876	-0.08(-0.20%)
May 23, 2019	39.28	39.36	38.38	38.92	445,352	-0.78(-1.97%)
May 22, 2019	40.04	40.04	39.33	39.71	355,290	-0.39(-0.98%)
May 21, 2019	39.81	40.40	39.81	40.10	401,443	+0.33(+0.83%)
May 20, 2019	39.97	40.07	39.54	39.77	376,676	-0.30(-0.76%)
May 17, 2019	39.98	40.31	39.68	40.07	703,265	-0.04(-0.11%)
May 16, 2019	39.24	40.12	38.91	40.12	537,956	+1.12(+2.88%)
May 15, 2019	38.40	39.23	38.20	38.99	443,681	+0.47(+1.22%)
May 14, 2019	38.05	38.97	37.92	38.52	612,790	+0.62(+1.63%)
May 13, 2019	38.47	38.99	37.85	37.91	804,047	-0.82(-2.11%)
May 10, 2019	37.31	38.74	37.07	38.72	616,867	+1.75(+4.72%)
May 09, 2019	37.33	37.46	36.66	36.98	341,368	-0.53(-1.41%)
May 08, 2019	37.50	37.92	37.21	37.51	309,957	-0.25(-0.67%)
May 07, 2019	37.53	37.90	37.26	37.76	374,866	-0.12(-0.32%)
May 06, 2019	37.92	38.29	37.64	37.88	453,786	-0.43(-1.11%)
May 03, 2019	37.99	38.34	37.72	38.31	451,664	+0.44(+1.17%)
May 02, 2019	38.86	39.07	37.61	37.86	748,380	-1.26(-3.21%)

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.