Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	34.70	35.85	34.56	34.60	823,103	-0.07(-0.20%)
Jul 30, 2019	33.70	34.69	33.51	34.67	301,276	+0.62(+1.82%)
Jul 29, 2019	33.67	34.23	33.47	34.05	288,334	+0.54(+1.61%)
Jul 26, 2019	33.06	33.63	33.05	33.51	254,600	+0.49(+1.48%)
Jul 25, 2019	33.16	33.55	32.84	33.02	528,741	-0.30(-0.90%)
Jul 24, 2019	32.51	33.49	32.51	33.32	437,339	+0.66(+2.02%)
Jul 23, 2019	32.18	32.89	32.18	32.66	238,454	+0.51(+1.59%)
Jul 22, 2019	32.14	32.45	31.96	32.15	515,503	+0.06(+0.19%)
Jul 19, 2019	32.51	32.91	32.07	32.09	265,300	-0.48(-1.47%)
Jul 18, 2019	31.23	32.58	31.12	32.57	324,105	+1.40(+4.49%)
Jul 17, 2019	30.94	31.50	30.94	31.17	501,646	+0.27(+0.87%)
Jul 16, 2019	29.92	30.96	29.84	30.90	563,836	+0.97(+3.24%)
Jul 15, 2019	30.95	30.95	29.88	29.93	394,475	-1.03(-3.33%)
Jul 12, 2019	30.94	31.15	30.75	30.96	420,100	-0.01(-0.03%)
Jul 11, 2019	30.99	31.18	30.39	30.97	353,269	+0.00(+0.00%)
Jul 10, 2019	31.22	31.45	30.81	30.97	568,450	-0.13(-0.42%)
Jul 09, 2019	31.28	32.10	30.99	31.10	436,170	-0.25(-0.80%)
Jul 08, 2019	31.60	31.92	31.18	31.35	518,213	-0.31(-0.98%)
Jul 05, 2019	31.59	31.86	31.24	31.66	371,600	-0.09(-0.28%)
Jul 03, 2019	32.41	32.43	31.75	31.75	355,600	-0.43(-1.34%)
Jul 02, 2019	32.46	32.53	32.00	32.18	328,501	-0.34(-1.05%)
Jul 01, 2019	31.88	32.59	31.88	32.52	543,408	+0.84(+2.65%)
Jun 28, 2019	30.91	31.93	30.91	31.68	822,500	+0.76(+2.46%)
Jun 27, 2019	30.79	31.11	30.47	30.92	479,778	+0.20(+0.65%)
Jun 26, 2019	31.00	31.52	30.42	30.72	515,183	-0.13(-0.42%)
Jun 25, 2019	30.89	31.31	30.64	30.85	401,346	+0.06(+0.19%)
Jun 24, 2019	31.09	31.50	30.77	30.79	278,458	-0.39(-1.25%)
Jun 21, 2019	31.43	31.61	30.94	31.18	689,400	-0.34(-1.08%)
Jun 20, 2019	31.82	31.99	31.42	31.52	304,496	+0.04(+0.13%)
Jun 19, 2019	31.14	31.53	31.12	31.48	234,282	+0.40(+1.29%)
Jun 18, 2019	31.10	32.03	31.04	31.08	373,057	+0.08(+0.26%)
Jun 17, 2019	30.41	31.25	30.11	31.00	289,626	+0.59(+1.94%)
Jun 14, 2019	30.36	30.70	30.11	30.41	279,000	+0.00(+0.00%)
Jun 13, 2019	30.65	30.80	30.20	30.41	426,137	-0.19(-0.62%)
Jun 12, 2019	30.46	31.00	30.38	30.60	328,280	+0.00(+0.00%)
Jun 11, 2019	30.27	30.66	29.98	30.60	285,553	+0.54(+1.80%)
Jun 10, 2019	30.11	30.50	29.80	30.06	247,220	-0.08(-0.27%)
Jun 07, 2019	29.85	30.32	29.84	30.14	282,600	+0.27(+0.90%)
Jun 06, 2019	30.71	30.71	29.74	29.87	461,931	-0.72(-2.35%)
Jun 05, 2019	30.87	31.13	30.33	30.59	514,434	-0.11(-0.36%)
Jun 04, 2019	29.75	30.84	29.64	30.70	556,750	+1.02(+3.44%)
Jun 03, 2019	29.02	29.74	29.00	29.68	396,206	+0.65(+2.24%)
May 31, 2019	28.87	29.08	28.48	29.03	329,100	+0.01(+0.03%)
May 30, 2019	29.20	29.69	28.87	29.02	201,218	-0.24(-0.82%)
May 29, 2019	29.12	29.40	28.58	29.26	525,267	-0.14(-0.48%)
May 28, 2019	29.92	29.92	29.37	29.40	512,278	-0.39(-1.31%)
May 24, 2019	29.53	29.88	29.26	29.79	185,500	+0.42(+1.43%)
May 23, 2019	29.35	29.58	29.23	29.37	274,538	-0.28(-0.94%)
May 22, 2019	30.15	30.40	29.58	29.65	290,115	-0.63(-2.08%)
May 21, 2019	29.74	30.38	29.61	30.28	178,826	+0.64(+2.16%)
May 20, 2019	29.95	29.95	29.48	29.64	241,471	-0.39(-1.30%)
May 17, 2019	29.95	30.41	29.79	30.03	507,400	-0.22(-0.73%)
May 16, 2019	30.53	31.05	30.20	30.25	447,516	-0.24(-0.79%)
May 15, 2019	30.04	30.72	29.71	30.49	408,797	+0.19(+0.63%)
May 14, 2019	30.17	30.84	30.10	30.30	498,147	+0.11(+0.36%)
May 13, 2019	30.49	30.68	30.08	30.19	608,481	-0.93(-2.99%)
May 10, 2019	30.58	31.40	30.27	31.12	506,400	+0.33(+1.07%)
May 09, 2019	30.60	31.00	27.57	30.79	1,037,522	+0.81(+2.70%)
May 08, 2019	30.15	30.39	29.85	29.98	536,921	-0.17(-0.56%)
May 07, 2019	30.27	30.88	29.93	30.15	812,610	-0.41(-1.34%)
May 06, 2019	29.15	30.65	29.15	30.56	352,020	+0.86(+2.90%)
May 03, 2019	29.59	29.81	29.52	29.70	373,800	+0.29(+0.99%)
May 02, 2019	28.96	29.42	28.71	29.41	288,389	+0.38(+1.31%)

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.