Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	33.50	33.94	33.14	33.14	160,453	-0.37(-1.10%)
Jul 30, 2019	33.30	33.59	33.30	33.51	90,670	+0.07(+0.21%)
Jul 29, 2019	33.70	33.93	32.65	33.44	60,014	-0.37(-1.09%)
Jul 26, 2019	33.19	33.92	32.51	33.81	63,108	+0.66(+1.99%)
Jul 25, 2019	31.69	33.35	31.69	33.15	60,794	+0.05(+0.16%)
Jul 24, 2019	32.43	33.28	32.33	33.10	62,446	+0.61(+1.86%)
Jul 23, 2019	32.09	32.52	32.03	32.49	51,326	+0.38(+1.18%)
Jul 22, 2019	32.48	32.52	31.99	32.11	58,029	-0.46(-1.40%)
Jul 19, 2019	32.44	32.85	32.23	32.57	38,275	+0.03(+0.08%)
Jul 18, 2019	32.40	32.71	32.36	32.54	35,056	+0.12(+0.38%)
Jul 17, 2019	32.55	32.64	32.23	32.42	50,532	-0.21(-0.65%)
Jul 16, 2019	32.98	33.01	32.53	32.63	58,695	-0.32(-0.99%)
Jul 15, 2019	33.70	33.70	32.79	32.95	74,922	-0.75(-2.21%)
Jul 12, 2019	33.26	33.96	33.26	33.70	60,602	+0.25(+0.76%)
Jul 11, 2019	33.14	33.46	32.90	33.45	67,692	+0.34(+1.03%)
Jul 10, 2019	33.31	33.35	33.09	33.10	44,633	-0.18(-0.53%)
Jul 09, 2019	33.38	33.54	33.04	33.28	89,649	-0.48(-1.43%)
Jul 08, 2019	34.14	34.21	33.61	33.76	46,113	-0.53(-1.54%)
Jul 05, 2019	33.88	34.29	33.88	34.29	33,604	+0.41(+1.22%)
Jul 03, 2019	33.89	34.08	33.78	33.88	30,756	+0.14(+0.42%)
Jul 02, 2019	33.77	34.08	33.26	33.74	66,672	-0.04(-0.10%)
Jul 01, 2019	33.47	33.79	33.32	33.77	138,398	+0.59(+1.77%)
Jun 28, 2019	33.33	33.46	33.05	33.18	444,036	-0.02(-0.05%)
Jun 27, 2019	32.79	33.20	32.61	33.20	73,426	+0.44(+1.34%)
Jun 26, 2019	32.88	33.19	32.66	32.76	43,834	-0.08(-0.24%)
Jun 25, 2019	32.94	32.98	32.63	32.84	55,341	-0.03(-0.08%)
Jun 24, 2019	33.02	33.36	32.76	32.87	79,765	-0.30(-0.90%)
Jun 21, 2019	33.53	33.73	33.12	33.17	162,099	-0.54(-1.59%)
Jun 20, 2019	34.18	34.18	33.55	33.70	63,532	-0.25(-0.72%)
Jun 19, 2019	34.06	34.24	33.82	33.95	93,254	+0.02(+0.05%)
Jun 18, 2019	33.31	34.11	33.24	33.93	112,069	+0.59(+1.76%)
Jun 17, 2019	33.73	33.94	33.14	33.34	64,877	-0.54(-1.61%)
Jun 14, 2019	33.86	34.02	33.42	33.89	50,463	+0.04(+0.10%)
Jun 13, 2019	33.47	33.88	33.47	33.85	57,539	+0.51(+1.53%)
Jun 12, 2019	33.31	33.51	33.11	33.34	45,406	+0.02(+0.05%)
Jun 11, 2019	33.44	33.56	33.24	33.32	57,639	+0.02(+0.05%)
Jun 10, 2019	32.90	33.80	32.81	33.31	51,502	+0.38(+1.14%)
Jun 07, 2019	33.25	33.27	32.86	32.93	37,779	-0.27(-0.82%)
Jun 06, 2019	33.17	33.45	32.69	33.20	59,040	+0.03(+0.08%)
Jun 05, 2019	33.23	33.45	32.69	33.17	51,813	-0.11(-0.34%)
Jun 04, 2019	32.61	33.38	32.61	33.29	82,217	+0.55(+1.68%)
Jun 03, 2019	32.60	32.79	32.10	32.74	126,621	+0.16(+0.48%)
May 31, 2019	32.69	32.83	32.35	32.58	38,581	-0.53(-1.61%)
May 30, 2019	33.69	33.87	32.75	33.11	51,564	-0.45(-1.33%)
May 29, 2019	33.49	33.66	33.29	33.56	85,996	-0.21(-0.62%)
May 28, 2019	33.77	33.94	33.43	33.77	79,305	-0.10(-0.28%)
May 24, 2019	33.58	33.94	33.49	33.87	27,247	+0.48(+1.44%)
May 23, 2019	34.21	34.21	33.16	33.38	41,398	-1.07(-3.12%)
May 22, 2019	34.57	34.74	34.22	34.46	38,942	-0.22(-0.63%)
May 21, 2019	34.62	34.97	34.49	34.68	39,429	+0.18(+0.53%)
May 20, 2019	34.27	34.79	34.00	34.49	31,094	+0.20(+0.59%)
May 17, 2019	34.37	34.79	34.25	34.29	42,473	-0.34(-0.98%)
May 16, 2019	34.42	34.90	34.42	34.63	29,028	+0.24(+0.69%)
May 15, 2019	34.36	34.57	33.88	34.40	30,879	-0.22(-0.63%)
May 14, 2019	34.39	34.78	34.00	34.62	52,934	+0.33(+0.97%)
May 13, 2019	34.77	34.89	34.20	34.28	60,352	-0.95(-2.70%)
May 10, 2019	35.00	35.27	34.56	35.24	55,066	+0.20(+0.57%)
May 09, 2019	34.76	35.15	34.54	35.04	43,809	-0.03(-0.07%)
May 08, 2019	35.46	35.69	35.00	35.06	55,383	-0.43(-1.21%)
May 07, 2019	35.71	35.88	35.32	35.49	41,037	-0.52(-1.46%)
May 06, 2019	35.61	36.08	35.55	36.01	37,828	+0.13(+0.37%)
May 03, 2019	35.25	35.94	35.25	35.88	92,617	+0.61(+1.73%)
May 02, 2019	35.08	35.33	34.97	35.27	28,430	+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.