Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	33.40	34.11	32.96	33.37	431,144	+0.02(+0.06%)
Jul 30, 2019	32.44	33.58	32.16	33.35	427,299	+0.57(+1.74%)
Jul 29, 2019	32.56	32.94	32.19	32.78	213,850	+0.35(+1.08%)
Jul 26, 2019	32.12	32.80	31.73	32.43	336,000	+0.43(+1.34%)
Jul 25, 2019	32.96	32.96	31.85	32.00	679,526	-0.78(-2.38%)
Jul 24, 2019	32.10	32.80	31.77	32.78	228,539	+0.70(+2.18%)
Jul 23, 2019	32.11	32.38	31.94	32.08	274,179	-0.01(-0.03%)
Jul 22, 2019	32.08	32.44	31.94	32.09	266,109	+0.07(+0.22%)
Jul 19, 2019	32.27	32.61	31.86	32.02	311,700	-0.30(-0.93%)
Jul 18, 2019	31.85	32.70	31.55	32.32	388,432	+0.43(+1.35%)
Jul 17, 2019	31.91	32.30	31.32	31.89	316,663	-0.06(-0.19%)
Jul 16, 2019	32.10	32.20	31.70	31.95	184,407	-0.15(-0.47%)
Jul 15, 2019	31.94	32.25	31.64	32.10	220,082	+0.20(+0.63%)
Jul 12, 2019	31.90	32.10	31.65	31.90	222,200	-0.08(-0.25%)
Jul 11, 2019	32.33	32.52	31.44	31.98	415,812	-0.26(-0.81%)
Jul 10, 2019	32.24	32.42	31.51	32.24	314,372	+0.03(+0.09%)
Jul 09, 2019	31.58	32.63	31.58	32.21	266,995	+0.41(+1.29%)
Jul 08, 2019	32.55	32.61	31.58	31.80	920,554	-0.78(-2.39%)
Jul 05, 2019	32.55	32.66	32.18	32.58	269,500	-0.22(-0.67%)
Jul 03, 2019	33.14	33.14	32.60	32.80	138,600	+0.01(+0.03%)
Jul 02, 2019	33.41	33.43	32.49	32.79	381,458	-0.21(-0.64%)
Jul 01, 2019	33.45	33.45	32.77	33.00	394,341	-0.09(-0.27%)
Jun 28, 2019	32.15	33.17	32.15	33.09	724,300	+1.06(+3.31%)
Jun 27, 2019	31.90	32.34	31.54	32.03	528,514	+0.34(+1.07%)
Jun 26, 2019	31.37	32.10	30.92	31.69	511,258	+0.51(+1.64%)
Jun 25, 2019	30.19	31.97	30.02	31.18	698,898	+1.19(+3.97%)
Jun 24, 2019	30.99	31.08	29.60	29.99	465,308	-0.86(-2.79%)
Jun 21, 2019	30.90	30.98	30.25	30.85	665,800	-0.23(-0.74%)
Jun 20, 2019	31.93	32.09	31.05	31.08	519,967	-0.38(-1.21%)
Jun 19, 2019	31.30	31.94	31.01	31.46	365,308	+0.15(+0.48%)
Jun 18, 2019	30.16	31.49	29.90	31.31	625,304	+1.29(+4.30%)
Jun 17, 2019	30.97	31.47	29.75	30.02	923,581	-1.39(-4.43%)
Jun 14, 2019	32.15	32.28	31.30	31.41	313,600	-0.69(-2.15%)
Jun 13, 2019	31.68	32.11	31.48	32.10	360,595	+0.55(+1.74%)
Jun 12, 2019	30.92	31.65	30.64	31.55	308,393	+0.65(+2.10%)
Jun 11, 2019	31.12	31.38	30.36	30.90	350,430	+0.14(+0.46%)
Jun 10, 2019	30.86	31.68	30.68	30.76	418,205	+0.07(+0.23%)
Jun 07, 2019	30.77	31.37	30.61	30.69	276,200	+0.15(+0.49%)
Jun 06, 2019	30.96	31.39	30.12	30.54	365,969	-0.43(-1.39%)
Jun 05, 2019	31.35	31.57	30.28	30.97	343,759	-0.20(-0.64%)
Jun 04, 2019	30.36	31.30	30.36	31.17	907,411	+1.21(+4.04%)
Jun 03, 2019	29.94	30.60	29.65	29.96	488,056	-0.07(-0.23%)
May 31, 2019	30.67	30.91	29.71	30.03	593,000	-0.95(-3.07%)
May 30, 2019	32.16	32.93	30.80	30.98	549,659	-1.03(-3.22%)
May 29, 2019	31.90	32.16	31.11	32.01	340,770	-0.06(-0.19%)
May 28, 2019	33.61	33.86	32.06	32.07	396,557	-1.53(-4.55%)
May 24, 2019	33.15	33.75	33.08	33.60	325,000	+0.73(+2.22%)
May 23, 2019	33.48	33.95	32.76	32.87	485,289	-0.88(-2.61%)
May 22, 2019	33.80	33.97	33.26	33.75	276,929	-0.12(-0.35%)
May 21, 2019	33.21	33.90	33.12	33.87	343,850	+0.77(+2.33%)
May 20, 2019	33.00	33.49	32.76	33.10	320,254	-0.15(-0.45%)
May 17, 2019	33.14	33.77	33.03	33.25	363,000	-0.34(-1.01%)
May 16, 2019	33.44	34.12	32.97	33.59	340,239	+0.25(+0.75%)
May 15, 2019	33.02	33.59	32.73	33.34	438,004	-0.04(-0.12%)
May 14, 2019	33.39	34.14	32.91	33.38	591,026	+0.00(+0.00%)
May 13, 2019	35.72	35.72	33.24	33.38	887,984	-3.03(-8.32%)
May 10, 2019	36.49	36.91	35.88	36.41	388,800	-0.09(-0.25%)
May 09, 2019	34.86	36.71	34.53	36.50	816,489	+0.84(+2.36%)
May 08, 2019	32.00	38.15	30.50	35.66	3,070,037	-1.30(-3.52%)
May 07, 2019	38.05	38.74	36.38	36.96	1,083,679	-1.38(-3.60%)
May 06, 2019	37.27	38.52	37.20	38.34	378,187	+0.56(+1.48%)
May 03, 2019	37.13	38.07	36.81	37.78	604,200	+0.84(+2.27%)
May 02, 2019	36.46	36.96	35.88	36.94	420,510	+0.42(+1.15%)

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.