Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	32.02	32.12	30.96	31.17	3,182,203	-0.95(-2.96%)
Jul 30, 2019	31.58	32.18	31.25	32.12	1,715,671	+0.35(+1.09%)
Jul 29, 2019	31.56	31.87	31.29	31.77	1,437,780	+0.10(+0.30%)
Jul 26, 2019	32.08	32.21	31.50	31.68	2,084,017	-0.41(-1.27%)
Jul 25, 2019	31.70	32.34	31.67	32.08	2,130,330	+0.28(+0.87%)
Jul 24, 2019	31.60	32.05	31.47	31.81	3,021,941	+0.02(+0.05%)
Jul 23, 2019	31.19	32.14	31.01	31.79	2,747,189	+0.93(+3.03%)
Jul 22, 2019	31.34	31.41	30.49	30.86	2,072,504	-0.47(-1.49%)
Jul 19, 2019	30.64	31.48	30.25	31.32	2,637,003	+0.86(+2.81%)
Jul 18, 2019	30.47	30.52	30.14	30.47	2,913,950	-0.09(-0.28%)
Jul 17, 2019	30.93	30.93	30.30	30.55	2,853,580	-0.41(-1.31%)
Jul 16, 2019	30.81	31.67	30.81	30.96	2,280,086	-0.03(-0.11%)
Jul 15, 2019	31.05	31.23	30.55	31.00	3,013,337	-0.95(-2.98%)
Jul 12, 2019	31.33	31.98	31.15	31.95	1,742,927	+0.66(+2.10%)
Jul 11, 2019	32.29	32.29	31.15	31.29	3,356,943	-1.05(-3.24%)
Jul 10, 2019	32.69	33.02	32.27	32.34	1,557,237	-0.02(-0.05%)
Jul 09, 2019	32.42	32.63	32.19	32.35	1,879,468	-0.31(-0.95%)
Jul 08, 2019	32.64	33.41	32.54	32.66	1,947,795	-0.25(-0.76%)
Jul 05, 2019	32.48	32.97	32.34	32.91	1,851,650	-0.04(-0.13%)
Jul 03, 2019	32.12	32.99	32.11	32.96	1,186,009	+0.77(+2.39%)
Jul 02, 2019	32.42	32.50	31.77	32.19	2,257,409	-0.19(-0.59%)
Jul 01, 2019	32.29	32.69	31.70	32.38	3,366,483	+0.85(+2.69%)
Jun 28, 2019	30.93	31.68	30.93	31.53	3,190,682	+0.62(+2.01%)
Jun 27, 2019	30.37	30.96	30.31	30.91	2,425,610	+0.87(+2.91%)
Jun 26, 2019	30.26	30.42	29.94	30.04	2,142,573	+0.08(+0.26%)
Jun 25, 2019	30.41	30.66	29.87	29.96	2,404,513	-0.46(-1.51%)
Jun 24, 2019	31.45	31.45	30.36	30.42	2,639,066	-1.33(-4.19%)
Jun 21, 2019	31.49	31.80	31.41	31.75	3,740,313	+0.19(+0.60%)
Jun 20, 2019	31.43	31.64	30.76	31.56	2,348,339	+0.56(+1.81%)
Jun 19, 2019	31.32	31.53	30.94	31.00	1,931,289	-0.11(-0.36%)
Jun 18, 2019	30.80	31.65	30.77	31.11	1,734,851	+0.54(+1.75%)
Jun 17, 2019	31.18	31.36	30.51	30.57	2,385,650	-0.60(-1.91%)
Jun 14, 2019	32.15	32.15	31.12	31.17	1,910,176	-0.96(-2.99%)
Jun 13, 2019	31.64	32.15	31.63	32.13	1,387,912	+0.74(+2.37%)
Jun 12, 2019	31.47	31.77	31.25	31.38	1,212,691	-0.18(-0.57%)
Jun 11, 2019	31.89	32.21	31.50	31.57	1,700,267	+0.07(+0.22%)
Jun 10, 2019	31.71	32.07	31.35	31.50	3,494,299	+0.01(+0.03%)
Jun 07, 2019	31.56	31.99	31.18	31.49	2,011,844	-0.20(-0.63%)
Jun 06, 2019	30.91	31.97	30.86	31.69	3,774,220	+0.67(+2.15%)
Jun 05, 2019	31.25	31.25	30.15	31.02	3,224,980	+0.24(+0.79%)
Jun 04, 2019	29.08	30.79	28.95	30.78	3,305,134	+2.04(+7.10%)
Jun 03, 2019	28.12	28.88	27.93	28.74	3,560,517	+0.55(+1.96%)
May 31, 2019	28.12	28.43	27.68	28.19	2,461,658	-0.48(-1.69%)
May 30, 2019	29.09	29.30	28.50	28.67	1,770,742	-0.41(-1.40%)
May 29, 2019	29.19	29.52	28.90	29.08	2,338,096	-0.34(-1.15%)
May 28, 2019	29.98	30.13	29.41	29.41	2,191,261	-0.71(-2.35%)
May 24, 2019	30.23	30.43	29.89	30.12	1,436,420	+0.14(+0.46%)
May 23, 2019	30.26	30.30	29.82	29.98	2,282,720	-0.47(-1.53%)
May 22, 2019	31.14	31.80	30.44	30.45	2,317,250	-0.62(-2.00%)
May 21, 2019	30.48	31.25	30.48	31.07	2,059,065	+0.68(+2.25%)
May 20, 2019	30.95	31.24	30.33	30.39	2,927,256	-1.31(-4.12%)
May 17, 2019	32.03	32.34	31.51	31.70	1,598,348	-0.66(-2.03%)
May 16, 2019	32.48	32.98	32.32	32.35	1,810,391	-0.02(-0.05%)
May 15, 2019	32.21	32.71	31.89	32.37	2,531,247	+0.22(+0.67%)
May 14, 2019	31.37	32.51	31.28	32.15	2,999,053	+0.93(+2.96%)
May 13, 2019	31.56	31.60	30.96	31.23	2,011,512	-0.96(-2.98%)
May 10, 2019	32.01	32.41	31.57	32.19	1,678,156	+0.07(+0.22%)
May 09, 2019	32.21	32.28	31.60	32.12	2,525,882	-0.45(-1.37%)
May 08, 2019	32.54	33.01	32.38	32.56	2,174,182	-0.15(-0.47%)
May 07, 2019	32.44	32.85	32.21	32.72	2,188,598	-0.08(-0.23%)
May 06, 2019	33.02	33.11	32.31	32.80	2,018,409	-0.77(-2.29%)
May 03, 2019	33.19	33.74	33.19	33.56	2,446,327	+0.66(+2.00%)
May 02, 2019	32.27	33.13	32.08	32.91	2,251,503	+0.45(+1.39%)

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.