Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	33.09	33.49	32.98	33.16	3,296,013	-0.43(-1.29%)
Jul 30, 2019	33.75	33.85	33.55	33.59	2,960,988	-0.29(-0.85%)
Jul 29, 2019	34.06	34.12	33.86	33.88	3,660,436	+0.22(+0.64%)
Jul 26, 2019	33.47	33.67	33.40	33.67	3,421,548	+0.30(+0.89%)
Jul 25, 2019	33.58	33.60	33.35	33.37	3,924,621	+0.09(+0.27%)
Jul 24, 2019	33.38	33.44	33.16	33.28	3,478,944	+0.09(+0.27%)
Jul 23, 2019	33.27	33.33	33.14	33.19	3,104,583	+0.15(+0.46%)
Jul 22, 2019	33.19	33.19	33.04	33.04	2,376,880	+0.14(+0.42%)
Jul 19, 2019	33.01	33.05	32.88	32.90	2,157,623	-0.36(-1.09%)
Jul 18, 2019	33.03	33.27	32.93	33.26	2,158,744	+0.22(+0.66%)
Jul 17, 2019	33.14	33.18	33.00	33.05	2,189,773	-0.03(-0.10%)
Jul 16, 2019	33.33	33.33	33.01	33.08	3,594,574	+0.22(+0.68%)
Jul 15, 2019	32.94	33.07	32.75	32.85	3,428,087	+0.39(+1.19%)
Jul 12, 2019	32.78	32.80	32.31	32.47	5,370,281	-0.41(-1.25%)
Jul 11, 2019	33.26	33.28	32.65	32.88	5,182,587	-0.14(-0.44%)
Jul 10, 2019	32.94	33.06	32.93	33.02	1,815,513	+0.29(+0.88%)
Jul 09, 2019	32.70	32.89	32.67	32.73	4,288,443	+0.18(+0.57%)
Jul 08, 2019	32.69	32.74	32.55	32.55	3,116,789	-0.27(-0.81%)
Jul 05, 2019	32.95	32.96	32.69	32.81	2,629,930	-0.39(-1.16%)
Jul 03, 2019	33.16	33.25	33.10	33.20	1,867,566	+0.33(+1.00%)
Jul 02, 2019	32.49	32.88	32.48	32.87	2,315,106	+0.39(+1.21%)
Jul 01, 2019	32.49	32.52	32.25	32.48	2,905,521	+0.33(+1.02%)
Jun 28, 2019	32.20	32.28	32.12	32.15	2,452,784	+0.05(+0.15%)
Jun 27, 2019	32.04	32.24	32.02	32.10	1,992,411	-0.14(-0.42%)
Jun 26, 2019	32.46	32.49	32.24	32.24	1,807,440	-0.40(-1.23%)
Jun 25, 2019	32.85	32.91	32.61	32.64	1,751,355	+0.03(+0.10%)
Jun 24, 2019	32.44	32.68	32.42	32.61	2,467,111	+0.26(+0.79%)
Jun 21, 2019	32.11	32.40	31.95	32.35	4,152,914	-0.11(-0.35%)
Jun 20, 2019	32.93	33.01	32.46	32.46	4,920,582	-0.47(-1.44%)
Jun 19, 2019	32.47	32.94	32.44	32.93	3,142,287	+0.63(+1.94%)
Jun 18, 2019	32.42	32.42	32.17	32.31	2,196,620	+0.23(+0.73%)
Jun 17, 2019	32.01	32.15	32.00	32.08	1,701,715	-0.15(-0.47%)
Jun 14, 2019	32.09	32.25	32.07	32.23	2,286,219	-0.01(-0.03%)
Jun 13, 2019	32.30	32.35	32.17	32.24	2,123,248	-0.14(-0.42%)
Jun 12, 2019	32.36	32.48	32.32	32.37	3,732,006	+0.31(+0.95%)
Jun 11, 2019	32.28	32.32	32.02	32.07	1,904,173	-0.16(-0.50%)
Jun 10, 2019	32.19	32.24	32.04	32.23	2,951,163	+0.26(+0.80%)
Jun 07, 2019	32.07	32.24	31.97	31.97	4,204,328	+0.66(+2.10%)
Jun 06, 2019	31.40	31.59	31.30	31.31	3,493,026	+0.25(+0.80%)
Jun 05, 2019	31.29	31.34	31.04	31.06	2,598,235	-0.18(-0.57%)
Jun 04, 2019	31.33	31.34	31.09	31.24	2,501,464	-0.12(-0.38%)
Jun 03, 2019	31.43	31.55	31.25	31.36	2,642,032	+0.32(+1.04%)
May 31, 2019	30.99	31.14	30.87	31.04	2,521,252	-0.08(-0.26%)
May 30, 2019	31.29	31.31	31.02	31.12	2,648,053	-0.11(-0.36%)
May 29, 2019	31.23	31.34	31.14	31.23	2,591,693	-0.24(-0.77%)
May 28, 2019	31.90	32.08	31.46	31.47	3,341,335	-0.80(-2.49%)
May 24, 2019	32.25	32.39	32.20	32.28	2,118,534	+0.15(+0.48%)
May 23, 2019	32.08	32.16	31.99	32.12	2,284,825	-0.17(-0.52%)
May 22, 2019	31.57	32.30	31.55	32.29	3,464,947	+0.65(+2.06%)
May 21, 2019	31.61	31.75	31.58	31.64	2,777,993	+0.00(+0.00%)
May 20, 2019	31.55	31.75	31.54	31.64	2,132,949	-0.06(-0.18%)
May 17, 2019	31.55	31.87	31.55	31.70	2,395,519	+0.10(+0.31%)
May 16, 2019	31.66	31.83	31.57	31.60	3,217,343	+0.20(+0.65%)
May 15, 2019	31.29	31.45	31.20	31.40	2,833,925	+0.29(+0.94%)
May 14, 2019	31.25	31.38	31.06	31.10	2,935,863	-0.10(-0.33%)
May 13, 2019	31.04	31.29	30.99	31.21	2,936,098	-0.15(-0.48%)
May 10, 2019	31.27	31.38	31.04	31.36	3,244,267	-0.10(-0.33%)
May 09, 2019	31.25	31.52	31.22	31.46	2,117,989	-0.06(-0.20%)
May 08, 2019	31.47	31.61	31.41	31.52	2,564,113	+0.12(+0.38%)
May 07, 2019	31.84	31.91	31.28	31.40	3,985,844	-0.75(-2.32%)
May 06, 2019	31.95	32.21	31.94	32.15	2,550,293	-0.17(-0.54%)
May 03, 2019	32.44	32.44	32.20	32.32	2,735,597	+0.23(+0.72%)
May 02, 2019	32.08	32.16	31.95	32.09	3,012,944	+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.