Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	30.33	31.17	30.26	30.52	67,987,744	+0.04(+0.13%)
Jul 30, 2019	31.30	31.62	30.33	30.48	115,593,096	-2.09(-6.42%)
Jul 29, 2019	33.14	33.79	32.48	32.57	77,937,272	-1.29(-3.81%)
Jul 26, 2019	33.52	33.92	33.34	33.86	25,431,014	+0.33(+0.98%)
Jul 25, 2019	33.66	33.79	33.42	33.53	21,147,624	-0.17(-0.51%)
Jul 24, 2019	33.79	33.79	33.29	33.70	21,875,766	-0.16(-0.46%)
Jul 23, 2019	33.67	33.97	33.59	33.86	23,646,546	+0.21(+0.63%)
Jul 22, 2019	33.66	33.80	33.44	33.65	15,155,680	+0.04(+0.12%)
Jul 19, 2019	33.94	33.95	33.61	33.61	28,437,832	-0.23(-0.67%)
Jul 18, 2019	33.68	33.84	33.44	33.84	16,576,722	+0.25(+0.75%)
Jul 17, 2019	33.86	33.94	33.58	33.58	19,731,024	-0.09(-0.26%)
Jul 16, 2019	33.62	33.77	33.38	33.67	23,609,192	+0.08(+0.23%)
Jul 15, 2019	33.22	33.61	33.19	33.59	24,585,036	+0.27(+0.83%)
Jul 12, 2019	33.72	33.78	33.01	33.32	40,546,172	-0.46(-1.35%)
Jul 11, 2019	34.04	34.23	33.30	33.77	46,344,420	-0.85(-2.45%)
Jul 10, 2019	34.30	34.65	34.13	34.62	18,471,768	+0.54(+1.59%)
Jul 09, 2019	34.12	34.42	34.02	34.08	17,173,374	+0.06(+0.16%)
Jul 08, 2019	34.42	34.47	33.77	34.02	28,923,580	-0.49(-1.41%)
Jul 05, 2019	34.82	34.85	34.40	34.51	22,090,004	-0.38(-1.08%)
Jul 03, 2019	34.87	35.02	34.56	34.89	12,433,494	+0.14(+0.41%)
Jul 02, 2019	34.32	34.75	34.31	34.75	19,972,988	+0.35(+1.03%)
Jul 01, 2019	34.19	34.48	34.05	34.39	25,785,458	+0.35(+1.04%)
Jun 28, 2019	34.14	34.35	33.77	34.04	47,966,052	-0.09(-0.25%)
Jun 27, 2019	33.80	34.23	33.80	34.13	26,550,500	+0.35(+1.02%)
Jun 26, 2019	34.32	34.42	33.40	33.78	49,515,116	-0.61(-1.76%)
Jun 25, 2019	34.46	34.80	34.39	34.39	34,325,708	+0.00(+0.00%)
Jun 24, 2019	34.33	34.50	34.16	34.39	29,731,842	+0.07(+0.21%)
Jun 21, 2019	34.22	34.57	34.03	34.31	46,052,288	+0.05(+0.16%)
Jun 20, 2019	34.44	34.66	34.19	34.26	28,374,740	+0.08(+0.23%)
Jun 19, 2019	33.92	34.24	33.86	34.18	26,265,530	+0.34(+1.00%)
Jun 18, 2019	33.65	34.05	33.65	33.84	27,569,544	+0.15(+0.44%)
Jun 17, 2019	33.55	33.71	33.28	33.69	17,018,538	+0.09(+0.28%)
Jun 14, 2019	33.41	33.69	33.38	33.60	15,935,489	+0.20(+0.61%)
Jun 13, 2019	33.84	33.90	33.29	33.40	17,463,414	-0.46(-1.35%)
Jun 12, 2019	33.37	33.92	33.36	33.85	19,677,350	+0.32(+0.96%)
Jun 11, 2019	33.95	34.02	33.44	33.53	22,715,446	-0.31(-0.93%)
Jun 10, 2019	33.98	33.98	33.53	33.84	18,444,156	+0.12(+0.35%)
Jun 07, 2019	33.77	33.98	33.68	33.73	24,177,100	+0.17(+0.49%)
Jun 06, 2019	33.63	33.86	33.38	33.56	29,574,734	+0.18(+0.54%)
Jun 05, 2019	33.47	33.66	33.32	33.38	25,861,190	+0.20(+0.59%)
Jun 04, 2019	33.38	33.59	33.03	33.18	22,281,172	+0.24(+0.74%)
Jun 03, 2019	32.71	33.15	32.66	32.94	27,339,708	+0.31(+0.96%)
May 31, 2019	32.76	32.99	32.57	32.63	27,335,106	-0.30(-0.91%)
May 30, 2019	32.75	32.96	32.67	32.92	20,941,038	+0.14(+0.43%)
May 29, 2019	32.77	32.88	32.44	32.78	31,928,260	-0.14(-0.43%)
May 28, 2019	33.12	33.38	32.92	32.92	59,695,788	-0.04(-0.12%)
May 24, 2019	33.05	33.25	32.90	32.96	18,085,452	+0.02(+0.07%)
May 23, 2019	32.88	32.99	32.73	32.94	28,899,892	-0.05(-0.17%)
May 22, 2019	32.76	33.17	32.65	32.99	30,517,114	+0.25(+0.77%)
May 21, 2019	32.77	32.85	32.60	32.74	34,755,624	+0.06(+0.19%)
May 20, 2019	32.53	32.77	32.44	32.68	29,281,690	+0.09(+0.29%)
May 17, 2019	32.45	32.85	32.41	32.59	35,241,764	-0.13(-0.41%)
May 16, 2019	32.33	32.99	32.33	32.72	30,799,280	+0.39(+1.19%)
May 15, 2019	32.11	32.44	31.98	32.33	40,473,652	+0.39(+1.21%)
May 14, 2019	31.89	32.11	31.87	31.95	32,325,878	+0.07(+0.22%)
May 13, 2019	31.61	31.94	31.55	31.88	33,820,948	-0.12(-0.37%)
May 10, 2019	31.93	32.07	31.33	32.00	20,999,242	+0.06(+0.20%)
May 09, 2019	31.67	32.09	31.61	31.93	23,825,308	+0.04(+0.12%)
May 08, 2019	31.78	31.96	31.50	31.89	29,006,174	+0.09(+0.29%)
May 07, 2019	32.24	32.49	31.54	31.80	33,624,908	-0.64(-1.97%)
May 06, 2019	31.86	32.53	31.81	32.44	31,638,946	+0.20(+0.63%)
May 03, 2019	32.11	32.32	31.96	32.24	22,736,060	+0.30(+0.93%)
May 02, 2019	31.79	31.95	31.61	31.94	24,935,362	+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.