Open Text Corporation (NQ: OTEX )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	34.55	34.87	34.44	34.68	820,783	-0.02(-0.05%)
Jun 29, 2020	34.86	35.10	34.40	34.69	740,669	+0.00(+0.00%)
Jun 26, 2020	35.30	35.32	34.68	34.69	697,550	-0.60(-1.71%)
Jun 25, 2020	34.71	35.41	34.19	35.30	944,414	+0.69(+2.01%)
Jun 24, 2020	35.09	35.23	34.36	34.60	456,596	-0.61(-1.74%)
Jun 23, 2020	35.80	35.95	35.17	35.21	549,863	-0.42(-1.17%)
Jun 22, 2020	34.77	35.74	34.63	35.63	521,652	+0.76(+2.18%)
Jun 19, 2020	35.10	35.19	34.35	34.87	2,188,207	+0.05(+0.14%)
Jun 18, 2020	34.73	34.95	34.59	34.82	477,163	+0.10(+0.28%)
Jun 17, 2020	34.99	35.19	34.63	34.72	391,663	-0.14(-0.40%)
Jun 16, 2020	34.88	35.40	34.49	34.86	467,476	+0.71(+2.08%)
Jun 15, 2020	33.66	34.41	33.40	34.15	549,003	-0.03(-0.10%)
Jun 12, 2020	34.26	34.62	33.58	34.19	412,968	+0.56(+1.68%)
Jun 11, 2020	34.92	35.04	33.62	33.62	571,386	-2.04(-5.72%)
Jun 10, 2020	35.55	35.96	35.33	35.66	399,784	+0.40(+1.13%)
Jun 09, 2020	35.11	35.44	35.02	35.26	771,907	-0.23(-0.64%)
Jun 08, 2020	35.35	35.62	35.11	35.49	801,509	+0.28(+0.79%)
Jun 05, 2020	35.08	35.63	34.77	35.21	602,240	+0.46(+1.32%)
Jun 04, 2020	35.47	35.53	34.59	34.76	506,244	-0.81(-2.27%)
Jun 03, 2020	35.19	35.67	34.99	35.57	682,823	+0.52(+1.49%)
Jun 02, 2020	34.53	35.11	34.39	35.04	1,029,989	+0.69(+2.00%)
Jun 01, 2020	33.95	34.48	33.81	34.36	540,908	+0.45(+1.32%)
May 29, 2020	33.47	33.99	33.35	33.91	694,365	+0.53(+1.59%)
May 28, 2020	33.17	33.61	32.95	33.38	641,678	+0.49(+1.48%)
May 27, 2020	33.09	33.16	32.18	32.89	515,024	+0.10(+0.30%)
May 26, 2020	33.50	33.53	32.64	32.80	808,470	+0.75(+2.34%)
May 22, 2020	31.64	32.07	31.40	32.04	426,755	+0.44(+1.41%)
May 21, 2020	31.84	31.95	31.32	31.60	260,464	-0.34(-1.06%)
May 20, 2020	32.47	32.50	31.75	31.94	432,789	-0.16(-0.50%)
May 19, 2020	32.35	32.76	32.09	32.10	765,840	-0.25(-0.77%)
May 18, 2020	31.25	32.58	31.24	32.35	874,603	+1.46(+4.73%)
May 15, 2020	30.52	30.93	30.31	30.89	606,715	+0.19(+0.63%)
May 14, 2020	30.40	30.70	30.00	30.69	609,305	-0.10(-0.31%)
May 13, 2020	31.60	31.75	30.64	30.79	828,432	-0.69(-2.21%)
May 12, 2020	32.32	32.32	31.49	31.49	534,672	-0.67(-2.09%)
May 11, 2020	31.70	32.32	31.64	32.16	493,581	+0.20(+0.62%)
May 08, 2020	31.98	32.19	31.70	31.96	399,278	+0.38(+1.19%)
May 07, 2020	31.62	31.91	31.51	31.58	502,821	+0.34(+1.09%)
May 06, 2020	31.49	31.65	31.20	31.24	589,719	+0.01(+0.03%)
May 05, 2020	31.07	31.62	30.73	31.24	827,343	+0.40(+1.31%)
May 04, 2020	30.21	31.03	30.21	30.83	1,042,288	+0.26(+0.85%)
May 01, 2020	31.94	31.94	29.89	30.57	1,738,706	-0.09(-0.29%)
Apr 30, 2020	31.04	31.08	30.33	30.66	641,602	-0.02(-0.08%)
Apr 29, 2020	29.95	30.95	29.95	30.69	972,135	+1.21(+4.11%)
Apr 28, 2020	30.51	30.67	29.32	29.47	1,004,705	-0.48(-1.59%)
Apr 27, 2020	30.31	30.31	29.60	29.95	1,023,081	+0.12(+0.41%)
Apr 24, 2020	30.16	30.16	29.54	29.83	594,338	+0.02(+0.05%)
Apr 23, 2020	30.11	30.31	29.73	29.81	658,080	-0.06(-0.22%)
Apr 22, 2020	30.10	30.10	29.62	29.88	617,662	+0.57(+1.93%)
Apr 21, 2020	30.73	30.80	29.31	29.31	896,704	-1.86(-5.96%)
Apr 20, 2020	30.99	31.46	30.59	31.17	808,309	-0.44(-1.41%)
Apr 17, 2020	31.28	31.67	31.02	31.62	961,561	+1.00(+3.27%)
Apr 16, 2020	29.80	30.73	29.60	30.61	918,046	+0.90(+3.05%)
Apr 15, 2020	29.74	30.01	29.50	29.71	459,609	-0.58(-1.92%)
Apr 14, 2020	29.96	30.44	29.42	30.29	746,458	+1.21(+4.17%)
Apr 13, 2020	29.62	29.68	28.80	29.08	816,495	-0.68(-2.28%)
Apr 09, 2020	29.82	29.93	29.08	29.76	914,652	+0.32(+1.10%)
Apr 08, 2020	28.98	29.57	28.50	29.43	901,819	+0.49(+1.70%)
Apr 07, 2020	29.89	30.58	28.81	28.94	1,063,297	-0.66(-2.24%)
Apr 06, 2020	28.53	29.77	28.34	29.60	812,183	+2.13(+7.76%)
Apr 03, 2020	27.80	27.88	27.33	27.47	710,681	-0.41(-1.48%)
Apr 02, 2020	27.36	27.97	27.14	27.88	607,731	+0.36(+1.32%)
Apr 01, 2020	27.45	28.07	27.22	27.52	893,098	-0.69(-2.46%)
Mar 31, 2020	27.28	28.65	27.28	28.21	901,713	+0.50(+1.81%)
Mar 30, 2020	26.85	27.74	26.37	27.71	601,621	+1.16(+4.38%)
Mar 27, 2020	28.03	28.03	26.38	26.55	1,156,744	-2.16(-7.51%)
Mar 26, 2020	26.73	28.81	26.56	28.71	913,437	+2.42(+9.19%)
Mar 25, 2020	26.07	27.85	25.81	26.29	1,101,475	+0.38(+1.47%)
Mar 24, 2020	24.81	25.93	24.42	25.91	1,369,671	+2.30(+9.75%)
Mar 23, 2020	24.75	25.18	23.52	23.61	1,424,845	-1.14(-4.60%)
Mar 20, 2020	26.31	27.11	24.66	24.75	2,494,563	-1.24(-4.76%)
Mar 19, 2020	25.84	26.42	24.97	25.98	900,218	-0.10(-0.37%)
Mar 18, 2020	25.47	26.82	24.13	26.08	1,093,813	-1.11(-4.07%)
Mar 17, 2020	26.49	27.71	25.25	27.19	1,251,335	+0.96(+3.67%)
Mar 16, 2020	26.27	28.06	25.76	26.23	1,016,165	-3.52(-11.84%)
Mar 13, 2020	28.28	29.78	27.31	29.75	1,328,907	+2.66(+9.81%)
Mar 12, 2020	28.70	28.87	27.02	27.09	1,228,607	-3.34(-10.97%)
Mar 11, 2020	31.20	31.42	29.94	30.43	1,071,666	-1.47(-4.61%)
Mar 10, 2020	31.28	31.95	30.32	31.90	945,560	+1.48(+4.86%)
Mar 09, 2020	31.77	32.29	30.17	30.42	895,046	-3.15(-9.39%)
Mar 06, 2020	33.70	34.01	33.00	33.57	1,008,840	-1.06(-3.06%)
Mar 05, 2020	34.42	35.02	34.31	34.63	950,145	-0.49(-1.40%)
Mar 04, 2020	34.48	35.15	34.24	35.12	546,946	+1.18(+3.48%)
Mar 03, 2020	34.65	35.11	33.85	33.94	852,354	-0.57(-1.66%)
Mar 02, 2020	34.15	34.52	33.44	34.52	774,910	+0.65(+1.91%)
Feb 28, 2020	33.07	33.87	32.46	33.87	828,509	+0.07(+0.22%)
Feb 27, 2020	34.52	34.74	33.80	33.80	771,659	-1.17(-3.35%)
Feb 26, 2020	34.98	35.63	34.87	34.97	688,897	-0.02(-0.05%)
Feb 25, 2020	36.25	36.42	34.92	34.99	583,745	-0.99(-2.76%)
Feb 24, 2020	35.95	36.65	35.61	35.98	658,070	-1.15(-3.10%)
Feb 21, 2020	37.80	37.83	37.04	37.13	375,566	-0.72(-1.90%)
Feb 20, 2020	37.98	37.98	37.27	37.85	390,083	-0.15(-0.40%)
Feb 19, 2020	38.27	38.27	37.88	38.00	341,042	-0.03(-0.08%)
Feb 18, 2020	37.99	38.29	37.91	38.03	925,300	-0.22(-0.59%)
Feb 14, 2020	37.92	38.29	37.83	38.26	555,602	+0.50(+1.31%)
Feb 13, 2020	37.91	38.05	37.71	37.76	338,987	-0.24(-0.63%)
Feb 12, 2020	37.66	38.04	37.43	38.00	507,280	+0.45(+1.19%)
Feb 11, 2020	37.61	37.71	37.32	37.55	721,292	+0.11(+0.30%)
Feb 10, 2020	37.23	37.44	36.92	37.44	764,830	+0.22(+0.60%)
Feb 07, 2020	37.76	37.76	37.13	37.22	437,910	-0.61(-1.61%)
Feb 06, 2020	37.35	37.83	37.05	37.83	645,928	+0.69(+1.85%)
Feb 05, 2020	37.63	37.63	36.91	37.14	522,711	-0.21(-0.56%)
Feb 04, 2020	36.72	37.55	36.72	37.35	593,343	+0.86(+2.37%)
Feb 03, 2020	36.01	37.39	35.91	36.48	902,302	+0.47(+1.31%)
Jan 31, 2020	37.46	37.83	35.66	36.01	1,440,169	-1.13(-3.04%)
Jan 30, 2020	37.15	37.29	36.72	37.14	426,381	-0.16(-0.43%)
Jan 29, 2020	37.82	37.92	37.27	37.30	407,377	-0.38(-1.00%)
Jan 28, 2020	37.31	37.76	37.14	37.67	542,656	+0.46(+1.25%)
Jan 27, 2020	36.66	37.27	36.39	37.21	560,094	+0.07(+0.19%)
Jan 24, 2020	37.43	37.47	36.87	37.14	339,208	+0.01(+0.02%)
Jan 23, 2020	37.53	37.53	37.01	37.13	508,229	-0.30(-0.79%)
Jan 22, 2020	37.63	37.67	37.29	37.43	507,650	+0.09(+0.24%)
Jan 21, 2020	37.55	37.65	37.21	37.34	457,447	-0.23(-0.62%)
Jan 17, 2020	37.48	37.66	37.40	37.57	384,311	+0.10(+0.28%)
Jan 16, 2020	37.45	37.51	37.18	37.47	441,300	+0.29(+0.78%)
Jan 15, 2020	36.65	37.29	36.57	37.18	452,641	+0.66(+1.81%)
Jan 14, 2020	36.75	36.75	36.35	36.52	285,057	-0.28(-0.75%)
Jan 13, 2020	36.63	36.92	36.55	36.79	414,303	+0.14(+0.38%)
Jan 10, 2020	36.97	37.07	36.60	36.65	553,353	-0.16(-0.42%)
Jan 09, 2020	36.26	36.87	36.23	36.81	780,501	+0.80(+2.22%)
Jan 08, 2020	35.78	36.26	35.72	36.01	733,480	+0.26(+0.72%)
Jan 07, 2020	35.53	35.81	35.47	35.75	707,754	+0.14(+0.38%)
Jan 06, 2020	35.10	35.63	35.09	35.62	515,403	+0.24(+0.68%)
Jan 03, 2020	35.15	35.44	35.08	35.38	323,466	-0.18(-0.50%)
Jan 02, 2020	35.30	35.55	35.19	35.55	452,553	+0.28(+0.79%)
Dec 31, 2019	34.95	35.32	34.95	35.27	320,717	+0.20(+0.57%)
Dec 30, 2019	35.27	35.27	34.81	35.07	258,808	-0.19(-0.54%)
Dec 27, 2019	35.33	35.39	35.03	35.27	402,053	+0.00(+0.00%)
Dec 26, 2019	35.12	35.27	34.91	35.27	255,378	+0.30(+0.85%)
Dec 24, 2019	35.39	35.39	34.91	34.97	144,304	-0.28(-0.79%)
Dec 23, 2019	35.70	35.70	35.18	35.25	406,375	-0.44(-1.23%)
Dec 20, 2019	35.12	35.75	34.80	35.69	1,511,634	+0.76(+2.18%)
Dec 19, 2019	35.08	35.08	34.87	34.93	312,895	-0.17(-0.48%)
Dec 18, 2019	34.97	35.37	34.93	35.10	448,837	+0.13(+0.37%)
Dec 17, 2019	35.02	35.06	34.74	34.97	448,812	-0.09(-0.25%)
Dec 16, 2019	34.70	35.16	34.70	35.06	457,129	+0.55(+1.60%)
Dec 13, 2019	34.35	34.71	34.33	34.50	443,782	+0.05(+0.14%)
Dec 12, 2019	34.33	34.50	34.16	34.46	541,428	+0.17(+0.49%)
Dec 11, 2019	33.98	34.32	33.98	34.29	474,741	+0.27(+0.80%)
Dec 10, 2019	33.94	34.15	33.83	34.02	445,726	+0.03(+0.09%)
Dec 09, 2019	34.14	34.25	33.92	33.98	410,117	-0.16(-0.47%)
Dec 06, 2019	34.38	34.38	34.13	34.14	388,934	-0.10(-0.28%)
Dec 05, 2019	34.30	34.41	34.01	34.24	367,448	+0.02(+0.07%)
Dec 04, 2019	34.54	34.57	34.07	34.22	405,809	-0.04(-0.12%)
Dec 03, 2019	34.34	34.49	34.04	34.26	372,918	-0.35(-1.02%)
Dec 02, 2019	34.96	34.96	34.32	34.61	373,848	-0.27(-0.78%)
Nov 29, 2019	35.18	35.19	34.85	34.88	192,030	-0.26(-0.75%)
Nov 27, 2019	35.38	35.43	35.10	35.15	264,495	-0.07(-0.19%)
Nov 26, 2019	34.83	35.27	34.76	35.21	655,741	+0.48(+1.37%)
Nov 25, 2019	34.12	34.80	34.12	34.74	585,937	+0.61(+1.79%)
Nov 22, 2019	34.33	34.33	33.99	34.13	421,909	-0.10(-0.28%)
Nov 21, 2019	34.20	34.30	34.02	34.22	446,864	-0.04(-0.13%)
Nov 20, 2019	34.56	34.64	33.97	34.26	469,200	-0.28(-0.82%)
Nov 19, 2019	34.58	34.73	34.49	34.55	375,655	+0.04(+0.12%)
Nov 18, 2019	34.26	34.54	34.26	34.51	391,616	+0.04(+0.11%)
Nov 15, 2019	34.41	34.53	34.38	34.47	348,270	+0.06(+0.16%)
Nov 14, 2019	34.42	34.59	34.35	34.41	470,533	-0.11(-0.32%)
Nov 13, 2019	33.82	34.55	33.74	34.52	762,130	+0.70(+2.06%)
Nov 12, 2019	34.32	34.32	33.60	33.82	1,110,340	+0.09(+0.26%)
Nov 11, 2019	32.98	34.20	32.55	33.74	1,477,943	+0.78(+2.36%)
Nov 08, 2019	32.58	32.98	32.54	32.96	613,445	+0.31(+0.95%)
Nov 07, 2019	32.52	32.91	32.52	32.65	536,001	+0.17(+0.54%)
Nov 06, 2019	32.42	32.56	32.38	32.48	567,260	-0.02(-0.07%)
Nov 05, 2019	32.67	32.86	32.44	32.50	957,899	-0.17(-0.51%)
Nov 04, 2019	32.67	32.85	32.56	32.67	712,259	+0.05(+0.15%)
Nov 01, 2019	31.63	33.00	31.48	32.62	689,101	+0.69(+2.16%)
Oct 31, 2019	32.12	32.12	31.80	31.93	527,277	-0.08(-0.25%)
Oct 30, 2019	31.94	32.05	31.61	32.01	489,369	+0.13(+0.40%)
Oct 29, 2019	32.01	32.10	31.84	31.88	342,002	-0.10(-0.32%)
Oct 28, 2019	31.87	32.10	31.70	31.98	292,167	+0.24(+0.75%)
Oct 25, 2019	31.73	31.89	31.50	31.75	417,874	+0.12(+0.38%)
Oct 24, 2019	31.59	31.80	31.43	31.63	629,785	+0.30(+0.96%)
Oct 23, 2019	31.13	31.47	31.13	31.33	680,446	+0.17(+0.56%)
Oct 22, 2019	31.69	31.82	31.09	31.15	1,721,380	-0.51(-1.60%)
Oct 21, 2019	31.63	31.99	31.48	31.66	1,645,590	+0.46(+1.47%)
Oct 18, 2019	32.46	33.82	31.17	31.20	2,940,123	-1.20(-3.70%)
Oct 17, 2019	32.47	32.63	32.30	32.40	647,491	+0.05(+0.15%)
Oct 16, 2019	32.09	32.44	31.96	32.35	484,795	+0.06(+0.20%)
Oct 15, 2019	32.38	32.50	32.15	32.29	484,683	+0.06(+0.17%)
Oct 14, 2019	32.26	32.36	32.06	32.23	130,868	-0.10(-0.32%)
Oct 11, 2019	32.17	32.62	32.17	32.33	469,194	+0.38(+1.19%)
Oct 10, 2019	31.88	32.13	31.67	31.95	651,725	-0.16(-0.49%)
Oct 09, 2019	31.85	32.16	31.85	32.11	373,291	+0.48(+1.53%)
Oct 08, 2019	31.75	31.96	31.50	31.63	549,469	-0.29(-0.89%)
Oct 07, 2019	31.82	32.14	31.72	31.91	496,291	-0.16(-0.49%)
Oct 04, 2019	31.87	32.17	31.87	32.07	278,414	+0.35(+1.10%)
Oct 03, 2019	31.41	31.79	31.10	31.72	391,598	+0.31(+0.98%)
Oct 02, 2019	31.80	31.92	31.09	31.41	732,324	-0.61(-1.91%)
Oct 01, 2019	32.52	32.71	32.02	32.02	397,986	-0.34(-1.05%)
Sep 30, 2019	32.17	32.59	31.94	32.36	370,963	+0.21(+0.67%)
Sep 27, 2019	32.60	32.63	31.95	32.15	329,608	-0.27(-0.83%)
Sep 26, 2019	32.56	32.60	32.12	32.42	396,980	-0.04(-0.12%)
Sep 25, 2019	32.27	32.55	31.85	32.46	508,650	+0.24(+0.74%)
Sep 24, 2019	32.72	32.72	32.16	32.22	438,665	-0.33(-1.02%)
Sep 23, 2019	32.64	32.68	32.32	32.56	500,818	-0.27(-0.82%)
Sep 20, 2019	32.71	33.13	32.59	32.82	839,152	+0.16(+0.49%)
Sep 19, 2019	32.48	32.86	32.41	32.67	750,179	+0.26(+0.81%)
Sep 18, 2019	32.51	32.53	32.02	32.40	1,095,789	-0.10(-0.32%)
Sep 17, 2019	32.43	32.63	32.33	32.51	639,295	+0.09(+0.27%)
Sep 16, 2019	32.40	32.52	32.20	32.42	592,620	-0.04(-0.12%)
Sep 13, 2019	32.70	32.85	32.32	32.46	718,102	-0.25(-0.78%)
Sep 12, 2019	32.77	32.91	32.56	32.71	753,617	+0.06(+0.17%)
Sep 11, 2019	32.57	32.66	32.27	32.66	524,416	+0.17(+0.54%)
Sep 10, 2019	32.81	32.81	32.03	32.48	568,108	-0.33(-0.99%)
Sep 09, 2019	32.99	32.99	32.49	32.81	765,466	-0.11(-0.34%)
Sep 06, 2019	32.95	33.25	32.89	32.92	1,060,699	-0.02(-0.05%)
Sep 05, 2019	32.27	33.27	32.27	32.94	1,400,941	+0.95(+2.98%)
Sep 04, 2019	31.57	32.08	31.57	31.98	1,424,438	+0.63(+2.00%)
Sep 03, 2019	30.69	31.44	30.62	31.36	1,425,980	+0.36(+1.15%)
Aug 30, 2019	30.93	31.14	30.75	31.00	355,583	+0.19(+0.62%)
Aug 29, 2019	30.68	30.89	30.53	30.81	471,582	+0.59(+1.96%)
Aug 28, 2019	30.27	30.27	29.98	30.22	359,741	-0.08(-0.26%)
Aug 27, 2019	30.31	30.46	30.03	30.30	526,812	+0.09(+0.31%)
Aug 26, 2019	30.56	30.56	30.01	30.20	463,372	-0.06(-0.21%)
Aug 23, 2019	30.59	30.83	30.20	30.27	552,577	-0.40(-1.31%)
Aug 22, 2019	30.54	30.73	30.29	30.67	449,572	+0.10(+0.33%)
Aug 21, 2019	30.64	30.73	30.42	30.56	468,386	+0.28(+0.93%)
Aug 20, 2019	30.37	30.38	30.10	30.28	492,535	-0.08(-0.26%)
Aug 19, 2019	30.51	30.61	30.20	30.36	490,632	+0.18(+0.60%)
Aug 16, 2019	29.88	30.21	29.86	30.18	498,416	+0.45(+1.50%)
Aug 15, 2019	29.47	29.79	29.45	29.73	611,985	+0.27(+0.91%)
Aug 14, 2019	29.61	29.88	29.17	29.46	853,999	-0.64(-2.11%)
Aug 13, 2019	30.04	30.21	29.86	30.10	622,520	+0.02(+0.05%)
Aug 12, 2019	29.97	30.21	29.92	30.08	673,334	-0.07(-0.23%)
Aug 09, 2019	30.18	30.27	29.93	30.16	457,253	-0.09(-0.31%)
Aug 08, 2019	29.94	30.35	29.79	30.25	865,329	+0.46(+1.53%)
Aug 07, 2019	29.50	29.87	29.39	29.79	818,562	+0.10(+0.34%)
Aug 06, 2019	29.78	30.01	29.42	29.69	907,196	+0.24(+0.83%)
Aug 05, 2019	29.83	30.35	29.15	29.45	1,005,670	-0.97(-3.17%)
Aug 02, 2019	32.20	32.32	30.34	30.41	1,901,015	-2.86(-8.59%)
Aug 01, 2019	33.61	33.95	33.26	33.27	934,614	-0.18(-0.54%)
Jul 31, 2019	33.94	34.01	33.08	33.45	819,317	-0.45(-1.32%)
Jul 30, 2019	34.05	34.20	33.84	33.90	536,386	-0.39(-1.14%)
Jul 29, 2019	34.69	34.82	34.09	34.29	761,181	-0.28(-0.82%)
Jul 26, 2019	34.55	34.91	34.46	34.57	1,021,810	+0.12(+0.34%)
Jul 25, 2019	34.30	34.52	34.13	34.46	967,506	+0.16(+0.46%)
Jul 24, 2019	33.93	34.34	33.72	34.30	1,020,345	+0.38(+1.13%)
Jul 23, 2019	34.13	34.18	33.73	33.91	638,886	-0.13(-0.37%)
Jul 22, 2019	33.54	34.17	33.51	34.04	1,090,181	+0.51(+1.52%)
Jul 19, 2019	33.57	33.73	33.51	33.53	765,147	+0.04(+0.12%)
Jul 18, 2019	33.35	33.56	33.23	33.49	560,971	+0.13(+0.38%)
Jul 17, 2019	33.40	33.64	33.33	33.36	344,624	+0.06(+0.19%)
Jul 16, 2019	33.55	33.60	33.26	33.30	692,747	-0.24(-0.72%)
Jul 15, 2019	33.32	33.57	33.18	33.55	536,565	+0.20(+0.59%)
Jul 12, 2019	33.77	33.84	33.24	33.35	633,119	-0.35(-1.05%)
Jul 11, 2019	33.73	33.85	33.51	33.70	758,340	+0.31(+0.92%)
Jul 10, 2019	33.40	33.81	33.27	33.40	1,190,696	+0.09(+0.26%)
Jul 09, 2019	32.79	33.65	32.67	33.31	838,739	+0.49(+1.48%)
Jul 08, 2019	32.79	32.91	32.58	32.82	547,075	-0.13(-0.40%)
Jul 05, 2019	33.22	33.22	32.67	32.96	535,883	-0.26(-0.78%)
Jul 03, 2019	32.95	33.28	32.94	33.22	245,703	+0.35(+1.07%)
Jul 02, 2019	32.47	32.93	32.45	32.86	550,276	+0.41(+1.26%)

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.