Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	33.27	33.71	32.91	32.91	161,549	-0.37(-1.10%)
Jul 30, 2019	33.07	33.36	33.07	33.28	91,290	+0.07(+0.21%)
Jul 29, 2019	33.47	33.70	32.43	33.21	60,424	-0.37(-1.09%)
Jul 26, 2019	32.97	33.69	32.29	33.58	63,539	+0.65(+1.99%)
Jul 25, 2019	31.48	33.12	31.48	32.92	61,210	+0.05(+0.16%)
Jul 24, 2019	32.21	33.05	32.11	32.87	62,873	+0.60(+1.86%)
Jul 23, 2019	31.88	32.30	31.82	32.27	51,676	+0.38(+1.18%)
Jul 22, 2019	32.26	32.30	31.77	31.89	58,426	-0.45(-1.40%)
Jul 19, 2019	32.22	32.63	32.01	32.35	38,536	+0.03(+0.08%)
Jul 18, 2019	32.18	32.49	32.14	32.32	35,296	+0.12(+0.38%)
Jul 17, 2019	32.33	32.42	32.01	32.20	50,877	-0.21(-0.65%)
Jul 16, 2019	32.76	32.78	32.31	32.41	59,096	-0.32(-0.99%)
Jul 15, 2019	33.47	33.47	32.57	32.73	75,434	-0.74(-2.21%)
Jul 12, 2019	33.04	33.73	33.04	33.47	61,016	+0.25(+0.76%)
Jul 11, 2019	32.91	33.23	32.68	33.22	68,154	+0.34(+1.03%)
Jul 10, 2019	33.08	33.12	32.87	32.88	44,938	-0.17(-0.53%)
Jul 09, 2019	33.16	33.32	32.82	33.05	90,261	-0.48(-1.43%)
Jul 08, 2019	33.91	33.98	33.38	33.53	46,428	-0.52(-1.54%)
Jul 05, 2019	33.65	34.06	33.65	34.06	33,834	+0.41(+1.22%)
Jul 03, 2019	33.66	33.85	33.55	33.65	30,966	+0.14(+0.42%)
Jul 02, 2019	33.54	33.85	33.04	33.51	67,128	-0.03(-0.10%)
Jul 01, 2019	33.25	33.56	33.10	33.54	139,344	+0.58(+1.77%)
Jun 28, 2019	33.11	33.23	32.83	32.96	447,070	-0.02(-0.05%)
Jun 27, 2019	32.57	32.98	32.39	32.98	73,928	+0.44(+1.34%)
Jun 26, 2019	32.66	32.97	32.43	32.54	44,133	-0.08(-0.24%)
Jun 25, 2019	32.71	32.76	32.41	32.62	55,719	-0.03(-0.08%)
Jun 24, 2019	32.80	33.13	32.54	32.64	80,310	-0.30(-0.90%)
Jun 21, 2019	33.30	33.50	32.90	32.94	163,207	-0.53(-1.59%)
Jun 20, 2019	33.95	33.95	33.32	33.47	63,966	-0.24(-0.72%)
Jun 19, 2019	33.83	34.00	33.59	33.72	93,891	+0.02(+0.05%)
Jun 18, 2019	33.08	33.88	33.01	33.70	112,835	+0.58(+1.76%)
Jun 17, 2019	33.50	33.71	32.91	33.11	65,320	-0.54(-1.61%)
Jun 14, 2019	33.63	33.79	33.19	33.66	50,808	+0.03(+0.10%)
Jun 13, 2019	33.25	33.65	33.25	33.62	57,932	+0.51(+1.53%)
Jun 12, 2019	33.08	33.28	32.88	33.11	45,716	+0.02(+0.05%)
Jun 11, 2019	33.21	33.33	33.02	33.10	58,032	+0.02(+0.05%)
Jun 10, 2019	32.67	33.57	32.59	33.08	51,854	+0.37(+1.14%)
Jun 07, 2019	33.03	33.05	32.64	32.71	38,037	-0.27(-0.82%)
Jun 06, 2019	32.95	33.22	32.47	32.98	59,443	+0.03(+0.08%)
Jun 05, 2019	33.00	33.22	32.47	32.95	52,167	-0.11(-0.34%)
Jun 04, 2019	32.39	33.15	32.39	33.06	82,779	+0.55(+1.68%)
Jun 03, 2019	32.38	32.57	31.88	32.52	127,486	+0.16(+0.48%)
May 31, 2019	32.47	32.60	32.13	32.36	38,844	-0.53(-1.61%)
May 30, 2019	33.46	33.64	32.52	32.89	51,916	-0.44(-1.33%)
May 29, 2019	33.26	33.44	33.06	33.33	86,584	-0.21(-0.62%)
May 28, 2019	33.54	33.70	33.20	33.54	79,847	-0.10(-0.28%)
May 24, 2019	33.35	33.71	33.26	33.64	27,433	+0.48(+1.44%)
May 23, 2019	33.98	33.98	32.93	33.16	41,681	-1.07(-3.12%)
May 22, 2019	34.34	34.50	33.99	34.23	39,208	-0.22(-0.63%)
May 21, 2019	34.39	34.73	34.26	34.44	39,698	+0.18(+0.53%)
May 20, 2019	34.03	34.55	33.77	34.26	31,307	+0.20(+0.59%)
May 17, 2019	34.14	34.55	34.02	34.06	42,763	-0.34(-0.98%)
May 16, 2019	34.19	34.66	34.19	34.40	29,226	+0.23(+0.69%)
May 15, 2019	34.13	34.34	33.65	34.16	31,090	-0.22(-0.63%)
May 14, 2019	34.16	34.55	33.77	34.38	53,296	+0.33(+0.97%)
May 13, 2019	34.54	34.65	33.96	34.05	60,764	-0.95(-2.70%)
May 10, 2019	34.76	35.03	34.32	35.00	55,442	+0.20(+0.57%)
May 09, 2019	34.53	34.91	34.31	34.80	44,108	-0.03(-0.07%)
May 08, 2019	35.22	35.45	34.76	34.82	55,762	-0.43(-1.21%)
May 07, 2019	35.47	35.64	35.08	35.25	41,318	-0.52(-1.46%)
May 06, 2019	35.37	35.84	35.31	35.77	38,087	+0.13(+0.37%)
May 03, 2019	35.01	35.70	35.01	35.64	93,250	+0.61(+1.73%)
May 02, 2019	34.84	35.09	34.73	35.03	28,625	+0.25(+0.72%)

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.