Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	30.33	31.17	30.26	30.52	67,994,776	+0.04(+0.13%)
Jul 30, 2019	31.29	31.62	30.33	30.48	115,605,056	-2.09(-6.42%)
Jul 29, 2019	33.13	33.79	32.48	32.57	77,945,336	-1.29(-3.81%)
Jul 26, 2019	33.52	33.92	33.34	33.86	25,433,644	+0.33(+0.98%)
Jul 25, 2019	33.65	33.79	33.42	33.53	21,149,812	-0.17(-0.51%)
Jul 24, 2019	33.79	33.79	33.29	33.70	21,878,030	-0.16(-0.46%)
Jul 23, 2019	33.67	33.97	33.59	33.86	23,648,992	+0.21(+0.63%)
Jul 22, 2019	33.65	33.80	33.43	33.64	15,157,248	+0.04(+0.12%)
Jul 19, 2019	33.93	33.95	33.60	33.60	28,440,774	-0.23(-0.67%)
Jul 18, 2019	33.68	33.83	33.43	33.83	16,578,438	+0.25(+0.75%)
Jul 17, 2019	33.86	33.93	33.57	33.58	19,733,066	-0.09(-0.26%)
Jul 16, 2019	33.62	33.76	33.38	33.67	23,611,634	+0.08(+0.23%)
Jul 15, 2019	33.21	33.60	33.19	33.59	24,587,580	+0.27(+0.83%)
Jul 12, 2019	33.71	33.78	33.01	33.31	40,550,368	-0.46(-1.35%)
Jul 11, 2019	34.04	34.23	33.30	33.77	46,349,216	-0.85(-2.45%)
Jul 10, 2019	34.30	34.65	34.13	34.62	18,473,678	+0.54(+1.59%)
Jul 09, 2019	34.12	34.41	34.02	34.08	17,175,150	+0.05(+0.16%)
Jul 08, 2019	34.41	34.47	33.77	34.02	28,926,574	-0.49(-1.41%)
Jul 05, 2019	34.81	34.84	34.40	34.51	22,092,290	-0.38(-1.08%)
Jul 03, 2019	34.86	35.01	34.56	34.89	12,434,781	+0.14(+0.41%)
Jul 02, 2019	34.32	34.74	34.30	34.74	19,975,054	+0.35(+1.03%)
Jul 01, 2019	34.19	34.48	34.04	34.39	25,788,126	+0.35(+1.04%)
Jun 28, 2019	34.14	34.35	33.77	34.04	47,971,016	-0.09(-0.25%)
Jun 27, 2019	33.80	34.23	33.79	34.12	26,553,248	+0.35(+1.02%)
Jun 26, 2019	34.32	34.41	33.39	33.78	49,520,240	-0.60(-1.76%)
Jun 25, 2019	34.45	34.80	34.38	34.38	34,329,260	+0.00(+0.00%)
Jun 24, 2019	34.33	34.49	34.15	34.38	29,734,918	+0.07(+0.21%)
Jun 21, 2019	34.22	34.57	34.03	34.31	46,057,052	+0.05(+0.16%)
Jun 20, 2019	34.44	34.66	34.18	34.26	28,377,676	+0.08(+0.23%)
Jun 19, 2019	33.92	34.24	33.86	34.18	26,268,248	+0.34(+1.00%)
Jun 18, 2019	33.64	34.04	33.64	33.84	27,572,396	+0.15(+0.44%)
Jun 17, 2019	33.55	33.71	33.27	33.69	17,020,298	+0.09(+0.28%)
Jun 14, 2019	33.41	33.68	33.38	33.60	15,937,138	+0.20(+0.61%)
Jun 13, 2019	33.84	33.90	33.29	33.39	17,465,220	-0.46(-1.35%)
Jun 12, 2019	33.37	33.92	33.36	33.85	19,679,386	+0.32(+0.96%)
Jun 11, 2019	33.94	34.02	33.43	33.53	22,717,796	-0.31(-0.93%)
Jun 10, 2019	33.97	33.97	33.53	33.84	18,446,064	+0.12(+0.35%)
Jun 07, 2019	33.77	33.98	33.68	33.72	24,179,602	+0.16(+0.49%)
Jun 06, 2019	33.63	33.85	33.38	33.56	29,577,794	+0.18(+0.54%)
Jun 05, 2019	33.47	33.66	33.32	33.38	25,863,866	+0.20(+0.59%)
Jun 04, 2019	33.38	33.59	33.03	33.18	22,283,478	+0.24(+0.74%)
Jun 03, 2019	32.71	33.15	32.66	32.94	27,342,538	+0.31(+0.96%)
May 31, 2019	32.76	32.98	32.57	32.62	27,337,936	-0.30(-0.91%)
May 30, 2019	32.75	32.96	32.67	32.92	20,943,204	+0.14(+0.43%)
May 29, 2019	32.76	32.87	32.43	32.78	31,931,564	-0.14(-0.43%)
May 28, 2019	33.12	33.38	32.91	32.92	59,701,964	-0.04(-0.12%)
May 24, 2019	33.05	33.24	32.90	32.96	18,087,324	+0.02(+0.07%)
May 23, 2019	32.87	32.98	32.72	32.94	28,902,882	-0.05(-0.17%)
May 22, 2019	32.76	33.16	32.65	32.99	30,520,272	+0.25(+0.77%)
May 21, 2019	32.77	32.85	32.59	32.74	34,759,220	+0.06(+0.19%)
May 20, 2019	32.53	32.77	32.43	32.68	29,284,720	+0.09(+0.29%)
May 17, 2019	32.45	32.85	32.41	32.58	35,245,412	-0.13(-0.41%)
May 16, 2019	32.33	32.98	32.33	32.72	30,802,466	+0.39(+1.19%)
May 15, 2019	32.10	32.44	31.98	32.33	40,477,840	+0.38(+1.21%)
May 14, 2019	31.89	32.11	31.87	31.95	32,329,224	+0.07(+0.22%)
May 13, 2019	31.61	31.94	31.55	31.88	33,824,448	-0.12(-0.37%)
May 10, 2019	31.92	32.07	31.32	31.99	21,001,416	+0.06(+0.20%)
May 09, 2019	31.66	32.09	31.61	31.93	23,827,774	+0.04(+0.12%)
May 08, 2019	31.77	31.95	31.49	31.89	29,009,176	+0.09(+0.29%)
May 07, 2019	32.23	32.48	31.54	31.80	33,628,388	-0.64(-1.97%)
May 06, 2019	31.86	32.53	31.81	32.44	31,642,220	+0.20(+0.63%)
May 03, 2019	32.10	32.32	31.95	32.23	22,738,412	+0.30(+0.93%)
May 02, 2019	31.78	31.95	31.60	31.94	24,937,942	+0.19(+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.