Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	30.11	30.12	29.75	29.92	1,908,339	-0.13(-0.44%)
Jul 30, 2019	29.91	30.14	29.79	30.05	1,905,823	+0.04(+0.13%)
Jul 29, 2019	30.45	30.49	29.93	30.01	1,931,974	-0.43(-1.42%)
Jul 26, 2019	30.36	30.54	30.23	30.44	2,493,323	+0.14(+0.46%)
Jul 25, 2019	30.49	30.67	30.25	30.30	3,695,952	-0.19(-0.62%)
Jul 24, 2019	31.04	31.12	29.89	30.49	6,991,964	-0.82(-2.62%)
Jul 23, 2019	31.60	31.84	31.18	31.31	3,783,937	-0.29(-0.90%)
Jul 22, 2019	31.20	31.78	30.81	31.60	2,352,276	+0.02(+0.05%)
Jul 19, 2019	32.02	32.10	31.56	31.58	2,141,230	-0.44(-1.37%)
Jul 18, 2019	31.82	32.08	31.73	32.02	2,275,482	+0.16(+0.49%)
Jul 17, 2019	32.05	32.15	31.82	31.86	2,588,127	-0.20(-0.63%)
Jul 16, 2019	32.42	32.50	32.06	32.06	2,140,224	-0.29(-0.89%)
Jul 15, 2019	32.40	32.43	32.16	32.35	1,677,210	-0.02(-0.06%)
Jul 12, 2019	32.36	32.48	32.21	32.37	1,715,045	+0.08(+0.26%)
Jul 11, 2019	31.99	32.32	31.85	32.29	2,495,642	+0.31(+0.96%)
Jul 10, 2019	31.72	32.16	31.72	31.98	2,919,752	+0.44(+1.39%)
Jul 09, 2019	31.21	31.56	31.16	31.54	1,477,896	+0.24(+0.76%)
Jul 08, 2019	31.33	31.45	31.16	31.30	2,705,123	-0.07(-0.21%)
Jul 05, 2019	31.44	31.48	31.08	31.37	2,476,250	-0.11(-0.36%)
Jul 03, 2019	30.80	31.55	30.80	31.48	3,803,767	+0.55(+1.77%)
Jul 02, 2019	30.25	31.01	30.11	30.94	4,510,241	+0.75(+2.50%)
Jul 01, 2019	30.12	30.25	29.93	30.18	3,342,003	+0.33(+1.10%)
Jun 28, 2019	29.83	30.04	29.80	29.85	2,912,742	+0.00(+0.00%)
Jun 27, 2019	29.54	29.96	29.54	29.85	1,867,995	+0.48(+1.65%)
Jun 26, 2019	30.42	30.44	29.32	29.37	4,403,247	-1.05(-3.46%)
Jun 25, 2019	30.14	30.47	29.99	30.42	2,503,841	+0.87(+2.93%)
Jun 24, 2019	30.48	30.60	29.56	29.56	2,143,336	-0.96(-3.13%)
Jun 21, 2019	30.33	30.65	30.26	30.51	3,149,511	+0.17(+0.56%)
Jun 20, 2019	30.11	30.39	29.97	30.34	1,450,157	+0.38(+1.27%)
Jun 19, 2019	29.77	30.10	29.63	29.96	1,378,662	+0.19(+0.63%)
Jun 18, 2019	29.62	29.90	29.57	29.77	1,666,245	+0.23(+0.78%)
Jun 17, 2019	29.78	29.87	29.51	29.54	1,397,816	-0.17(-0.56%)
Jun 14, 2019	29.68	29.80	29.49	29.71	1,260,191	+0.08(+0.28%)
Jun 13, 2019	29.58	29.65	29.27	29.63	1,541,141	+0.14(+0.48%)
Jun 12, 2019	29.33	29.56	29.27	29.48	1,717,938	+0.06(+0.20%)
Jun 11, 2019	30.04	30.11	29.39	29.43	1,423,154	-0.44(-1.46%)
Jun 10, 2019	29.84	30.00	29.73	29.86	1,403,510	+0.16(+0.53%)
Jun 07, 2019	29.67	29.95	29.51	29.70	1,966,329	+0.08(+0.28%)
Jun 06, 2019	29.73	29.76	29.45	29.62	1,945,798	-0.09(-0.30%)
Jun 05, 2019	28.74	29.75	28.72	29.71	3,160,662	+1.06(+3.69%)
Jun 04, 2019	28.26	28.71	28.12	28.65	2,104,425	+0.63(+2.26%)
Jun 03, 2019	27.99	28.26	27.85	28.02	2,067,416	+0.02(+0.08%)
May 31, 2019	27.90	28.11	27.72	28.00	1,751,697	-0.00(-0.01%)
May 30, 2019	27.99	28.26	27.89	28.00	1,529,544	+0.10(+0.34%)
May 29, 2019	27.81	27.94	27.68	27.91	1,646,132	+0.11(+0.41%)
May 28, 2019	27.84	28.19	27.79	27.79	2,173,975	-0.02(-0.07%)
May 24, 2019	27.93	28.08	27.74	27.81	1,060,859	+0.00(+0.01%)
May 23, 2019	27.64	27.95	27.55	27.81	1,756,086	-0.10(-0.38%)
May 22, 2019	28.05	28.13	27.82	27.91	1,915,575	-0.28(-1.01%)
May 21, 2019	28.07	28.27	28.07	28.20	1,790,573	+0.32(+1.13%)
May 20, 2019	27.80	27.94	27.74	27.88	1,346,456	-0.01(-0.04%)
May 17, 2019	28.01	28.13	27.85	27.89	2,663,317	-0.19(-0.69%)
May 16, 2019	28.07	28.17	27.85	28.09	1,920,949	+0.05(+0.19%)
May 15, 2019	28.01	28.27	27.88	28.04	1,290,033	-0.13(-0.45%)
May 14, 2019	28.16	28.48	28.13	28.16	1,873,878	+0.08(+0.30%)
May 13, 2019	28.21	28.21	27.87	28.08	1,997,319	-0.50(-1.74%)
May 10, 2019	28.07	28.60	27.92	28.58	1,921,978	+0.42(+1.48%)
May 09, 2019	27.85	28.23	27.67	28.16	1,295,686	+0.05(+0.19%)
May 08, 2019	28.05	28.29	27.98	28.11	1,188,764	+0.03(+0.10%)
May 07, 2019	28.45	28.57	27.94	28.08	1,474,232	-0.57(-1.97%)
May 06, 2019	28.33	28.70	28.13	28.64	1,265,980	+0.19(+0.66%)
May 03, 2019	28.61	28.71	28.43	28.46	1,361,927	-0.04(-0.15%)
May 02, 2019	28.56	28.71	28.41	28.50	2,233,205	-0.02(-0.06%)

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.