Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	33.41	33.81	33.30	33.48	3,264,523	-0.44(-1.29%)
Jul 30, 2019	34.07	34.18	33.87	33.92	2,932,699	-0.29(-0.85%)
Jul 29, 2019	34.39	34.44	34.19	34.21	3,625,465	+0.22(+0.64%)
Jul 26, 2019	33.80	34.00	33.72	33.99	3,388,859	+0.30(+0.89%)
Jul 25, 2019	33.90	33.92	33.67	33.69	3,887,125	+0.09(+0.27%)
Jul 24, 2019	33.71	33.76	33.48	33.60	3,445,707	+0.09(+0.27%)
Jul 23, 2019	33.59	33.65	33.46	33.51	3,074,922	+0.15(+0.46%)
Jul 22, 2019	33.51	33.51	33.36	33.36	2,354,171	+0.14(+0.42%)
Jul 19, 2019	33.33	33.37	33.20	33.22	2,137,009	-0.37(-1.09%)
Jul 18, 2019	33.35	33.59	33.25	33.59	2,138,120	+0.22(+0.66%)
Jul 17, 2019	33.46	33.50	33.32	33.37	2,168,852	-0.03(-0.10%)
Jul 16, 2019	33.65	33.65	33.33	33.40	3,560,232	+0.23(+0.68%)
Jul 15, 2019	33.26	33.39	33.07	33.17	3,395,336	+0.39(+1.19%)
Jul 12, 2019	33.10	33.11	32.62	32.78	5,318,974	-0.41(-1.25%)
Jul 11, 2019	33.58	33.60	32.96	33.20	5,133,073	-0.15(-0.44%)
Jul 10, 2019	33.26	33.37	33.24	33.34	1,798,168	+0.29(+0.88%)
Jul 09, 2019	33.02	33.21	32.98	33.05	4,247,472	+0.19(+0.57%)
Jul 08, 2019	33.00	33.06	32.86	32.86	3,087,012	-0.27(-0.81%)
Jul 05, 2019	33.27	33.28	33.01	33.13	2,604,804	-0.39(-1.16%)
Jul 03, 2019	33.48	33.57	33.41	33.52	1,849,724	+0.33(+1.00%)
Jul 02, 2019	32.81	33.20	32.79	33.19	2,292,988	+0.40(+1.21%)
Jul 01, 2019	32.81	32.83	32.56	32.79	2,877,762	+0.33(+1.02%)
Jun 28, 2019	32.51	32.60	32.43	32.46	2,429,350	+0.05(+0.15%)
Jun 27, 2019	32.34	32.55	32.33	32.41	1,973,376	-0.14(-0.42%)
Jun 26, 2019	32.77	32.80	32.55	32.55	1,790,172	-0.41(-1.23%)
Jun 25, 2019	33.16	33.23	32.93	32.95	1,734,623	+0.03(+0.10%)
Jun 24, 2019	32.75	33.00	32.73	32.92	2,443,540	+0.26(+0.79%)
Jun 21, 2019	32.42	32.71	32.26	32.66	4,113,238	-0.11(-0.35%)
Jun 20, 2019	33.25	33.33	32.77	32.77	4,873,572	-0.48(-1.44%)
Jun 19, 2019	32.78	33.26	32.76	33.25	3,112,266	+0.63(+1.94%)
Jun 18, 2019	32.73	32.73	32.48	32.62	2,175,634	+0.24(+0.73%)
Jun 17, 2019	32.32	32.46	32.31	32.38	1,685,457	-0.15(-0.47%)
Jun 14, 2019	32.40	32.56	32.38	32.54	2,264,377	-0.01(-0.02%)
Jun 13, 2019	32.61	32.66	32.48	32.55	2,102,963	-0.14(-0.42%)
Jun 12, 2019	32.67	32.79	32.64	32.68	3,696,351	+0.31(+0.95%)
Jun 11, 2019	32.60	32.64	32.33	32.38	1,885,981	-0.16(-0.50%)
Jun 10, 2019	32.50	32.56	32.34	32.54	2,922,968	+0.26(+0.80%)
Jun 07, 2019	32.38	32.56	32.28	32.28	4,164,160	+0.67(+2.10%)
Jun 06, 2019	31.70	31.89	31.60	31.61	3,459,654	+0.25(+0.80%)
Jun 05, 2019	31.59	31.65	31.34	31.36	2,573,412	-0.18(-0.57%)
Jun 04, 2019	31.63	31.65	31.39	31.54	2,477,566	-0.12(-0.38%)
Jun 03, 2019	31.74	31.85	31.55	31.66	2,616,791	+0.32(+1.04%)
May 31, 2019	31.29	31.44	31.17	31.34	2,497,164	-0.08(-0.26%)
May 30, 2019	31.59	31.61	31.31	31.42	2,622,754	-0.11(-0.36%)
May 29, 2019	31.53	31.65	31.44	31.53	2,566,933	-0.24(-0.77%)
May 28, 2019	32.21	32.39	31.76	31.78	3,309,413	-0.81(-2.49%)
May 24, 2019	32.56	32.70	32.51	32.59	2,098,294	+0.15(+0.48%)
May 23, 2019	32.38	32.47	32.30	32.43	2,262,996	-0.17(-0.52%)
May 22, 2019	31.87	32.61	31.86	32.60	3,431,843	+0.66(+2.06%)
May 21, 2019	31.91	32.05	31.88	31.95	2,751,453	+0.00(+0.00%)
May 20, 2019	31.86	32.06	31.84	31.95	2,112,571	-0.06(-0.18%)
May 17, 2019	31.85	32.18	31.85	32.00	2,372,633	+0.10(+0.30%)
May 16, 2019	31.96	32.14	31.87	31.91	3,186,605	+0.19(+0.60%)
May 15, 2019	31.61	31.77	31.52	31.72	2,805,274	+0.30(+0.94%)
May 14, 2019	31.57	31.70	31.38	31.42	2,906,181	-0.10(-0.33%)
May 13, 2019	31.36	31.61	31.31	31.52	2,906,414	-0.15(-0.48%)
May 10, 2019	31.59	31.71	31.35	31.68	3,211,467	-0.10(-0.33%)
May 09, 2019	31.57	31.85	31.54	31.78	2,096,576	-0.06(-0.20%)
May 08, 2019	31.79	31.93	31.73	31.85	2,538,190	+0.12(+0.38%)
May 07, 2019	32.17	32.24	31.60	31.73	3,945,547	-0.75(-2.32%)
May 06, 2019	32.28	32.54	32.26	32.48	2,524,509	-0.18(-0.54%)
May 03, 2019	32.77	32.78	32.53	32.65	2,707,940	+0.23(+0.72%)
May 02, 2019	32.41	32.49	32.28	32.42	2,982,483	+0.04(+0.12%)

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.