Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	33.57	34.01	33.21	33.21	160,114	-0.37(-1.10%)
Jul 30, 2019	33.37	33.66	33.37	33.58	90,479	+0.07(+0.21%)
Jul 29, 2019	33.77	34.00	32.72	33.51	59,887	-0.37(-1.09%)
Jul 26, 2019	33.26	33.99	32.58	33.88	62,974	+0.66(+1.99%)
Jul 25, 2019	31.76	33.42	31.76	33.22	60,666	+0.05(+0.16%)
Jul 24, 2019	32.50	33.35	32.40	33.17	62,314	+0.61(+1.86%)
Jul 23, 2019	32.16	32.58	32.10	32.56	51,217	+0.38(+1.18%)
Jul 22, 2019	32.55	32.59	32.06	32.18	57,907	-0.46(-1.40%)
Jul 19, 2019	32.51	32.92	32.29	32.64	38,194	+0.03(+0.08%)
Jul 18, 2019	32.47	32.78	32.43	32.61	34,982	+0.12(+0.38%)
Jul 17, 2019	32.62	32.71	32.29	32.49	50,425	-0.21(-0.65%)
Jul 16, 2019	33.05	33.08	32.60	32.70	58,571	-0.33(-0.99%)
Jul 15, 2019	33.77	33.77	32.86	33.02	74,763	-0.75(-2.21%)
Jul 12, 2019	33.33	34.03	33.33	33.77	60,473	+0.26(+0.76%)
Jul 11, 2019	33.21	33.53	32.97	33.52	67,549	+0.34(+1.03%)
Jul 10, 2019	33.38	33.42	33.16	33.17	44,539	-0.18(-0.53%)
Jul 09, 2019	33.46	33.61	33.11	33.35	89,459	-0.48(-1.43%)
Jul 08, 2019	34.21	34.28	33.68	33.83	46,015	-0.53(-1.54%)
Jul 05, 2019	33.95	34.36	33.95	34.36	33,533	+0.41(+1.22%)
Jul 03, 2019	33.96	34.15	33.85	33.95	30,691	+0.14(+0.42%)
Jul 02, 2019	33.84	34.15	33.33	33.81	66,531	-0.04(-0.10%)
Jul 01, 2019	33.54	33.86	33.39	33.84	138,105	+0.59(+1.77%)
Jun 28, 2019	33.40	33.53	33.12	33.25	443,097	-0.02(-0.05%)
Jun 27, 2019	32.86	33.27	32.68	33.27	73,271	+0.44(+1.34%)
Jun 26, 2019	32.95	33.26	32.73	32.83	43,741	-0.08(-0.24%)
Jun 25, 2019	33.01	33.05	32.70	32.91	55,224	-0.03(-0.08%)
Jun 24, 2019	33.09	33.43	32.83	32.94	79,597	-0.30(-0.90%)
Jun 21, 2019	33.60	33.80	33.19	33.24	161,756	-0.54(-1.59%)
Jun 20, 2019	34.26	34.26	33.62	33.77	63,397	-0.25(-0.72%)
Jun 19, 2019	34.13	34.31	33.90	34.02	93,057	+0.02(+0.05%)
Jun 18, 2019	33.38	34.19	33.31	34.00	111,832	+0.59(+1.76%)
Jun 17, 2019	33.80	34.01	33.21	33.41	64,740	-0.55(-1.61%)
Jun 14, 2019	33.93	34.09	33.49	33.96	50,357	+0.04(+0.10%)
Jun 13, 2019	33.54	33.95	33.54	33.92	57,417	+0.51(+1.53%)
Jun 12, 2019	33.38	33.58	33.18	33.41	45,310	+0.02(+0.05%)
Jun 11, 2019	33.51	33.63	33.32	33.39	57,517	+0.02(+0.05%)
Jun 10, 2019	32.97	33.88	32.88	33.38	51,393	+0.38(+1.14%)
Jun 07, 2019	33.32	33.34	32.93	33.00	37,699	-0.27(-0.82%)
Jun 06, 2019	33.25	33.52	32.76	33.27	58,915	+0.03(+0.08%)
Jun 05, 2019	33.30	33.52	32.76	33.25	51,703	-0.11(-0.34%)
Jun 04, 2019	32.68	33.45	32.68	33.36	82,043	+0.55(+1.68%)
Jun 03, 2019	32.67	32.86	32.17	32.81	126,353	+0.16(+0.48%)
May 31, 2019	32.76	32.90	32.42	32.65	38,499	-0.53(-1.61%)
May 30, 2019	33.76	33.94	32.82	33.18	51,455	-0.45(-1.33%)
May 29, 2019	33.56	33.74	33.36	33.63	85,814	-0.21(-0.62%)
May 28, 2019	33.84	34.01	33.50	33.84	79,137	-0.10(-0.28%)
May 24, 2019	33.65	34.02	33.56	33.94	27,189	+0.48(+1.44%)
May 23, 2019	34.29	34.29	33.23	33.46	41,310	-1.08(-3.12%)
May 22, 2019	34.65	34.81	34.30	34.53	38,860	-0.22(-0.63%)
May 21, 2019	34.70	35.04	34.57	34.75	39,345	+0.18(+0.53%)
May 20, 2019	34.34	34.86	34.08	34.57	31,029	+0.20(+0.59%)
May 17, 2019	34.44	34.86	34.32	34.37	42,383	-0.34(-0.98%)
May 16, 2019	34.50	34.97	34.50	34.71	28,967	+0.24(+0.69%)
May 15, 2019	34.44	34.65	33.95	34.47	30,814	-0.22(-0.63%)
May 14, 2019	34.46	34.86	34.08	34.69	52,823	+0.33(+0.97%)
May 13, 2019	34.85	34.96	34.27	34.36	60,224	-0.95(-2.70%)
May 10, 2019	35.07	35.35	34.63	35.31	54,950	+0.20(+0.57%)
May 09, 2019	34.84	35.22	34.62	35.11	43,716	-0.03(-0.07%)
May 08, 2019	35.54	35.77	35.07	35.14	55,266	-0.43(-1.21%)
May 07, 2019	35.78	35.96	35.39	35.56	40,951	-0.53(-1.46%)
May 06, 2019	35.69	36.16	35.63	36.09	37,748	+0.13(+0.37%)
May 03, 2019	35.32	36.02	35.32	35.96	92,421	+0.61(+1.73%)
May 02, 2019	35.15	35.41	35.04	35.35	28,370	+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.