Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	29.55	30.37	29.48	29.73	69,782,256	+0.04(+0.13%)
Jul 30, 2019	30.49	30.81	29.55	29.70	118,644,128	-2.04(-6.42%)
Jul 29, 2019	32.28	32.92	31.65	31.73	79,994,400	-1.26(-3.81%)
Jul 26, 2019	32.66	33.05	32.48	32.99	26,102,256	+0.32(+0.98%)
Jul 25, 2019	32.79	32.92	32.56	32.67	21,705,808	-0.17(-0.51%)
Jul 24, 2019	32.92	32.92	32.44	32.84	22,453,170	-0.15(-0.46%)
Jul 23, 2019	32.80	33.10	32.73	32.99	24,270,688	+0.21(+0.63%)
Jul 22, 2019	32.79	32.94	32.58	32.78	15,555,708	+0.04(+0.12%)
Jul 19, 2019	33.07	33.08	32.74	32.74	29,188,438	-0.22(-0.67%)
Jul 18, 2019	32.81	32.97	32.58	32.97	17,014,260	+0.25(+0.75%)
Jul 17, 2019	32.99	33.07	32.71	32.72	20,251,818	-0.08(-0.26%)
Jul 16, 2019	32.76	32.90	32.52	32.80	24,232,348	+0.08(+0.23%)
Jul 15, 2019	32.36	32.74	32.34	32.73	25,233,950	+0.27(+0.83%)
Jul 12, 2019	32.85	32.91	32.16	32.46	41,616,372	-0.44(-1.35%)
Jul 11, 2019	33.16	33.35	32.45	32.90	47,567,664	-0.83(-2.45%)
Jul 10, 2019	33.42	33.76	33.26	33.73	18,959,324	+0.53(+1.59%)
Jul 09, 2019	33.24	33.53	33.15	33.20	17,626,658	+0.05(+0.16%)
Jul 08, 2019	33.53	33.59	32.90	33.15	29,687,008	-0.47(-1.41%)
Jul 05, 2019	33.92	33.95	33.52	33.62	22,673,062	-0.37(-1.08%)
Jul 03, 2019	33.97	34.12	33.67	33.99	12,761,672	+0.14(+0.41%)
Jul 02, 2019	33.44	33.85	33.42	33.85	20,500,168	+0.34(+1.03%)
Jul 01, 2019	33.31	33.59	33.17	33.51	26,466,056	+0.34(+1.04%)
Jun 28, 2019	33.26	33.47	32.90	33.16	49,232,100	-0.08(-0.25%)
Jun 27, 2019	32.94	33.35	32.93	33.25	27,251,292	+0.34(+1.02%)
Jun 26, 2019	33.44	33.53	32.54	32.91	50,822,052	-0.59(-1.76%)
Jun 25, 2019	33.57	33.91	33.50	33.50	35,231,724	+0.00(+0.00%)
Jun 24, 2019	33.45	33.61	33.28	33.50	30,516,602	+0.07(+0.21%)
Jun 21, 2019	33.34	33.69	33.16	33.43	47,267,820	+0.05(+0.16%)
Jun 20, 2019	33.56	33.77	33.31	33.38	29,123,682	+0.08(+0.23%)
Jun 19, 2019	33.05	33.36	32.99	33.30	26,958,800	+0.33(+1.00%)
Jun 18, 2019	32.78	33.17	32.78	32.97	28,297,232	+0.15(+0.44%)
Jun 17, 2019	32.69	32.84	32.42	32.83	17,467,736	+0.09(+0.28%)
Jun 14, 2019	32.55	32.82	32.52	32.74	16,356,100	+0.20(+0.61%)
Jun 13, 2019	32.97	33.03	32.43	32.54	17,924,354	-0.44(-1.35%)
Jun 12, 2019	32.51	33.05	32.51	32.98	20,196,728	+0.31(+0.96%)
Jun 11, 2019	33.07	33.15	32.58	32.67	23,315,012	-0.31(-0.93%)
Jun 10, 2019	33.10	33.10	32.67	32.97	18,930,982	+0.11(+0.35%)
Jun 07, 2019	32.90	33.11	32.81	32.86	24,815,248	+0.16(+0.49%)
Jun 06, 2019	32.77	32.98	32.52	32.70	30,355,348	+0.18(+0.54%)
Jun 05, 2019	32.61	32.80	32.46	32.52	26,543,786	+0.19(+0.59%)
Jun 04, 2019	32.52	32.73	32.18	32.33	22,869,276	+0.24(+0.74%)
Jun 03, 2019	31.87	32.30	31.82	32.09	28,061,330	+0.31(+0.96%)
May 31, 2019	31.92	32.14	31.73	31.79	28,056,608	-0.29(-0.91%)
May 30, 2019	31.91	32.12	31.83	32.08	21,493,770	+0.14(+0.43%)
May 29, 2019	31.92	32.03	31.60	31.94	32,770,996	-0.14(-0.43%)
May 28, 2019	32.27	32.52	32.07	32.08	61,271,436	-0.04(-0.12%)
May 24, 2019	32.20	32.39	32.05	32.12	18,562,812	+0.02(+0.07%)
May 23, 2019	32.03	32.14	31.89	32.09	29,662,694	-0.05(-0.17%)
May 22, 2019	31.92	32.31	31.81	32.15	31,322,602	+0.24(+0.77%)
May 21, 2019	31.93	32.01	31.76	31.90	35,672,988	+0.06(+0.19%)
May 20, 2019	31.69	31.93	31.60	31.84	30,054,570	+0.09(+0.29%)
May 17, 2019	31.62	32.01	31.58	31.75	36,171,960	-0.13(-0.41%)
May 16, 2019	31.50	32.14	31.50	31.88	31,612,216	+0.38(+1.19%)
May 15, 2019	31.28	31.61	31.16	31.50	41,541,940	+0.38(+1.21%)
May 14, 2019	31.07	31.29	31.05	31.13	33,179,108	+0.07(+0.22%)
May 13, 2019	30.80	31.12	30.74	31.06	34,713,640	-0.11(-0.37%)
May 10, 2019	31.11	31.25	30.52	31.17	21,553,510	+0.06(+0.20%)
May 09, 2019	30.85	31.27	30.80	31.11	24,454,168	+0.02(+0.08%)
May 08, 2019	30.97	31.15	30.70	31.09	29,758,256	+0.09(+0.29%)
May 07, 2019	31.42	31.67	30.75	31.00	34,496,748	-0.62(-1.97%)
May 06, 2019	31.06	31.71	31.01	31.62	32,459,292	+0.20(+0.63%)
May 03, 2019	31.29	31.50	31.15	31.42	23,325,568	+0.29(+0.93%)
May 02, 2019	30.98	31.14	30.81	31.13	25,581,894	+0.18(+0.59%)

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.