Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	29.55	30.37	29.49	29.74	69,775,032	+0.04(+0.13%)
Jul 30, 2019	30.50	30.81	29.55	29.70	118,631,856	-2.04(-6.42%)
Jul 29, 2019	32.29	32.92	31.65	31.74	79,986,128	-1.26(-3.81%)
Jul 26, 2019	32.66	33.05	32.49	32.99	26,099,556	+0.32(+0.98%)
Jul 25, 2019	32.79	32.92	32.56	32.67	21,703,562	-0.17(-0.51%)
Jul 24, 2019	32.92	32.92	32.44	32.84	22,450,846	-0.15(-0.46%)
Jul 23, 2019	32.81	33.10	32.73	32.99	24,268,178	+0.21(+0.63%)
Jul 22, 2019	32.79	32.94	32.58	32.79	15,554,099	+0.04(+0.12%)
Jul 19, 2019	33.07	33.08	32.75	32.75	29,185,418	-0.22(-0.67%)
Jul 18, 2019	32.82	32.97	32.58	32.97	17,012,498	+0.25(+0.75%)
Jul 17, 2019	32.99	33.07	32.72	32.72	20,249,722	-0.08(-0.26%)
Jul 16, 2019	32.76	32.90	32.52	32.81	24,229,842	+0.08(+0.23%)
Jul 15, 2019	32.36	32.75	32.34	32.73	25,231,340	+0.27(+0.83%)
Jul 12, 2019	32.85	32.92	32.17	32.46	41,612,068	-0.44(-1.35%)
Jul 11, 2019	33.17	33.35	32.45	32.91	47,562,744	-0.83(-2.45%)
Jul 10, 2019	33.42	33.77	33.26	33.73	18,957,362	+0.53(+1.59%)
Jul 09, 2019	33.24	33.54	33.15	33.21	17,624,836	+0.05(+0.16%)
Jul 08, 2019	33.54	33.59	32.91	33.15	29,683,936	-0.47(-1.41%)
Jul 05, 2019	33.93	33.95	33.52	33.63	22,670,716	-0.37(-1.08%)
Jul 03, 2019	33.97	34.12	33.67	33.99	12,760,351	+0.14(+0.41%)
Jul 02, 2019	33.44	33.86	33.43	33.86	20,498,046	+0.34(+1.03%)
Jul 01, 2019	33.31	33.60	33.18	33.51	26,463,318	+0.34(+1.04%)
Jun 28, 2019	33.27	33.47	32.90	33.17	49,227,008	-0.08(-0.25%)
Jun 27, 2019	32.94	33.35	32.93	33.25	27,248,472	+0.34(+1.02%)
Jun 26, 2019	33.44	33.54	32.54	32.92	50,816,792	-0.59(-1.76%)
Jun 25, 2019	33.57	33.91	33.51	33.51	35,228,080	+0.00(+0.00%)
Jun 24, 2019	33.45	33.61	33.28	33.51	30,513,446	+0.07(+0.21%)
Jun 21, 2019	33.34	33.69	33.16	33.44	47,262,932	+0.05(+0.16%)
Jun 20, 2019	33.56	33.77	33.31	33.38	29,120,668	+0.08(+0.23%)
Jun 19, 2019	33.05	33.37	32.99	33.31	26,956,012	+0.33(+1.00%)
Jun 18, 2019	32.79	33.18	32.79	32.98	28,294,304	+0.15(+0.44%)
Jun 17, 2019	32.69	32.85	32.43	32.83	17,465,928	+0.09(+0.28%)
Jun 14, 2019	32.56	32.82	32.52	32.74	16,354,408	+0.20(+0.61%)
Jun 13, 2019	32.98	33.03	32.44	32.54	17,922,500	-0.44(-1.35%)
Jun 12, 2019	32.52	33.05	32.51	32.98	20,194,638	+0.31(+0.96%)
Jun 11, 2019	33.08	33.15	32.58	32.67	23,312,600	-0.31(-0.93%)
Jun 10, 2019	33.11	33.11	32.67	32.98	18,929,024	+0.11(+0.35%)
Jun 07, 2019	32.91	33.11	32.82	32.86	24,812,680	+0.16(+0.49%)
Jun 06, 2019	32.77	32.99	32.52	32.70	30,352,208	+0.18(+0.54%)
Jun 05, 2019	32.62	32.80	32.47	32.52	26,541,040	+0.19(+0.59%)
Jun 04, 2019	32.52	32.73	32.19	32.33	22,866,910	+0.24(+0.74%)
Jun 03, 2019	31.87	32.30	31.83	32.10	28,058,428	+0.31(+0.96%)
May 31, 2019	31.92	32.14	31.74	31.79	28,053,704	-0.29(-0.91%)
May 30, 2019	31.91	32.12	31.84	32.08	21,491,546	+0.14(+0.43%)
May 29, 2019	31.93	32.03	31.61	31.94	32,767,606	-0.14(-0.43%)
May 28, 2019	32.27	32.52	32.07	32.08	61,265,100	-0.04(-0.12%)
May 24, 2019	32.20	32.39	32.06	32.12	18,560,892	+0.02(+0.07%)
May 23, 2019	32.03	32.14	31.89	32.10	29,659,626	-0.05(-0.17%)
May 22, 2019	31.92	32.32	31.81	32.15	31,319,362	+0.24(+0.77%)
May 21, 2019	31.94	32.01	31.76	31.90	35,669,296	+0.06(+0.19%)
May 20, 2019	31.70	31.94	31.61	31.84	30,051,460	+0.09(+0.29%)
May 17, 2019	31.62	32.01	31.58	31.75	36,168,216	-0.13(-0.41%)
May 16, 2019	31.51	32.14	31.51	31.88	31,608,944	+0.38(+1.19%)
May 15, 2019	31.28	31.61	31.16	31.51	41,537,644	+0.38(+1.21%)
May 14, 2019	31.08	31.29	31.05	31.13	33,175,676	+0.07(+0.22%)
May 13, 2019	30.80	31.12	30.74	31.06	34,710,048	-0.11(-0.37%)
May 10, 2019	31.11	31.25	30.52	31.18	21,551,280	+0.06(+0.20%)
May 09, 2019	30.86	31.27	30.80	31.12	24,451,638	+0.02(+0.08%)
May 08, 2019	30.98	31.15	30.70	31.09	29,755,180	+0.09(+0.29%)
May 07, 2019	31.43	31.67	30.75	31.00	34,493,180	-0.62(-1.97%)
May 06, 2019	31.06	31.71	31.01	31.62	32,455,936	+0.20(+0.63%)
May 03, 2019	31.30	31.51	31.15	31.43	23,323,156	+0.29(+0.93%)
May 02, 2019	30.99	31.15	30.81	31.14	25,579,250	+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.