Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	29.88	30.71	29.81	30.06	69,020,192	+0.04(+0.13%)
Jul 30, 2019	30.83	31.15	29.88	30.02	117,348,472	-2.06(-6.42%)
Jul 29, 2019	32.64	33.28	32.00	32.08	79,120,824	-1.27(-3.81%)
Jul 26, 2019	33.02	33.41	32.84	33.35	25,817,206	+0.33(+0.98%)
Jul 25, 2019	33.15	33.28	32.92	33.03	21,468,768	-0.17(-0.51%)
Jul 24, 2019	33.28	33.28	32.80	33.20	22,207,970	-0.15(-0.46%)
Jul 23, 2019	33.17	33.46	33.09	33.35	24,005,640	+0.21(+0.63%)
Jul 22, 2019	33.15	33.30	32.93	33.14	15,385,832	+0.04(+0.12%)
Jul 19, 2019	33.43	33.45	33.11	33.11	28,869,686	-0.22(-0.67%)
Jul 18, 2019	33.17	33.33	32.93	33.33	16,828,454	+0.25(+0.75%)
Jul 17, 2019	33.35	33.43	33.07	33.08	20,030,658	-0.09(-0.26%)
Jul 16, 2019	33.12	33.26	32.88	33.17	23,967,718	+0.08(+0.23%)
Jul 15, 2019	32.72	33.11	32.69	33.09	24,958,382	+0.27(+0.83%)
Jul 12, 2019	33.21	33.28	32.52	32.82	41,161,900	-0.45(-1.35%)
Jul 11, 2019	33.53	33.72	32.80	33.27	47,048,200	-0.84(-2.45%)
Jul 10, 2019	33.79	34.13	33.62	34.10	18,752,278	+0.53(+1.59%)
Jul 09, 2019	33.61	33.90	33.52	33.57	17,434,166	+0.05(+0.16%)
Jul 08, 2019	33.90	33.96	33.27	33.52	29,362,810	-0.48(-1.41%)
Jul 05, 2019	34.30	34.32	33.89	34.00	22,425,460	-0.37(-1.08%)
Jul 03, 2019	34.34	34.49	34.04	34.37	12,622,308	+0.14(+0.41%)
Jul 02, 2019	33.81	34.23	33.79	34.23	20,276,296	+0.35(+1.03%)
Jul 01, 2019	33.68	33.96	33.54	33.88	26,177,032	+0.35(+1.04%)
Jun 28, 2019	33.63	33.84	33.26	33.53	48,694,460	-0.09(-0.25%)
Jun 27, 2019	33.30	33.72	33.29	33.62	26,953,694	+0.34(+1.02%)
Jun 26, 2019	33.81	33.90	32.90	33.28	50,267,048	-0.60(-1.76%)
Jun 25, 2019	33.94	34.28	33.87	33.87	34,846,976	+0.00(+0.00%)
Jun 24, 2019	33.82	33.98	33.65	33.87	30,183,346	+0.07(+0.21%)
Jun 21, 2019	33.71	34.06	33.52	33.80	46,751,632	+0.05(+0.16%)
Jun 20, 2019	33.93	34.14	33.67	33.75	28,805,636	+0.08(+0.23%)
Jun 19, 2019	33.41	33.73	33.35	33.67	26,664,396	+0.33(+1.00%)
Jun 18, 2019	33.14	33.54	33.14	33.34	27,988,212	+0.15(+0.44%)
Jun 17, 2019	33.05	33.21	32.78	33.19	17,276,980	+0.09(+0.28%)
Jun 14, 2019	32.91	33.18	32.88	33.10	16,177,483	+0.20(+0.61%)
Jun 13, 2019	33.34	33.39	32.79	32.90	17,728,612	-0.45(-1.35%)
Jun 12, 2019	32.87	33.41	32.87	33.35	19,976,168	+0.32(+0.96%)
Jun 11, 2019	33.44	33.52	32.93	33.03	23,060,400	-0.31(-0.93%)
Jun 10, 2019	33.47	33.47	33.03	33.34	18,724,246	+0.12(+0.35%)
Jun 07, 2019	33.27	33.47	33.17	33.22	24,544,252	+0.16(+0.49%)
Jun 06, 2019	33.13	33.35	32.88	33.06	30,023,852	+0.18(+0.54%)
Jun 05, 2019	32.97	33.16	32.82	32.88	26,253,914	+0.19(+0.59%)
Jun 04, 2019	32.88	33.09	32.54	32.69	22,619,532	+0.24(+0.74%)
Jun 03, 2019	32.22	32.66	32.18	32.45	27,754,886	+0.31(+0.96%)
May 31, 2019	32.27	32.49	32.08	32.14	27,750,214	-0.29(-0.91%)
May 30, 2019	32.26	32.47	32.18	32.43	21,259,046	+0.14(+0.43%)
May 29, 2019	32.28	32.39	31.95	32.29	32,413,120	-0.14(-0.43%)
May 28, 2019	32.63	32.88	32.42	32.43	60,602,320	-0.04(-0.12%)
May 24, 2019	32.56	32.75	32.41	32.47	18,360,096	+0.02(+0.07%)
May 23, 2019	32.39	32.49	32.24	32.45	29,338,762	-0.05(-0.17%)
May 22, 2019	32.27	32.67	32.16	32.50	30,980,544	+0.25(+0.77%)
May 21, 2019	32.28	32.36	32.11	32.25	35,283,420	+0.06(+0.19%)
May 20, 2019	32.04	32.28	31.95	32.19	29,726,358	+0.09(+0.29%)
May 17, 2019	31.97	32.36	31.93	32.10	35,776,944	-0.13(-0.41%)
May 16, 2019	31.85	32.49	31.85	32.23	31,266,994	+0.38(+1.19%)
May 15, 2019	31.63	31.96	31.50	31.85	41,088,280	+0.38(+1.21%)
May 14, 2019	31.42	31.63	31.39	31.47	32,816,776	+0.07(+0.22%)
May 13, 2019	31.14	31.46	31.08	31.40	34,334,552	-0.12(-0.37%)
May 10, 2019	31.45	31.59	30.86	31.52	21,318,134	+0.06(+0.20%)
May 09, 2019	31.19	31.61	31.14	31.46	24,187,116	+0.04(+0.12%)
May 08, 2019	31.30	31.48	31.03	31.42	29,446,658	+0.09(+0.29%)
May 07, 2019	31.76	32.00	31.07	31.33	34,135,532	-0.63(-1.97%)
May 06, 2019	31.39	32.05	31.33	31.95	32,119,410	+0.20(+0.63%)
May 03, 2019	31.62	31.84	31.48	31.76	23,081,326	+0.29(+0.93%)
May 02, 2019	31.31	31.47	31.13	31.46	25,314,026	+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.