Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	33.08	33.48	32.98	33.15	3,296,562	-0.43(-1.29%)
Jul 30, 2019	33.74	33.85	33.54	33.59	2,961,481	-0.29(-0.85%)
Jul 29, 2019	34.05	34.11	33.86	33.88	3,661,046	+0.22(+0.64%)
Jul 26, 2019	33.47	33.67	33.40	33.66	3,422,118	+0.30(+0.89%)
Jul 25, 2019	33.57	33.59	33.34	33.36	3,925,274	+0.09(+0.27%)
Jul 24, 2019	33.38	33.44	33.15	33.27	3,479,524	+0.09(+0.27%)
Jul 23, 2019	33.27	33.32	33.14	33.19	3,105,100	+0.15(+0.46%)
Jul 22, 2019	33.19	33.19	33.03	33.03	2,377,275	+0.14(+0.42%)
Jul 19, 2019	33.00	33.04	32.88	32.90	2,157,982	-0.36(-1.09%)
Jul 18, 2019	33.03	33.27	32.93	33.26	2,159,104	+0.22(+0.66%)
Jul 17, 2019	33.14	33.17	32.99	33.04	2,190,138	-0.03(-0.10%)
Jul 16, 2019	33.32	33.32	33.00	33.07	3,595,172	+0.22(+0.68%)
Jul 15, 2019	32.94	33.06	32.74	32.85	3,428,658	+0.39(+1.19%)
Jul 12, 2019	32.78	32.79	32.31	32.46	5,371,175	-0.41(-1.25%)
Jul 11, 2019	33.25	33.27	32.64	32.87	5,183,450	-0.14(-0.44%)
Jul 10, 2019	32.94	33.05	32.92	33.02	1,815,815	+0.29(+0.88%)
Jul 09, 2019	32.70	32.89	32.66	32.73	4,289,157	+0.18(+0.57%)
Jul 08, 2019	32.68	32.74	32.54	32.54	3,117,308	-0.27(-0.81%)
Jul 05, 2019	32.95	32.95	32.69	32.81	2,630,368	-0.39(-1.16%)
Jul 03, 2019	33.15	33.24	33.09	33.19	1,867,877	+0.33(+1.00%)
Jul 02, 2019	32.49	32.87	32.47	32.87	2,315,492	+0.39(+1.21%)
Jul 01, 2019	32.49	32.52	32.25	32.47	2,906,005	+0.33(+1.02%)
Jun 28, 2019	32.20	32.28	32.11	32.14	2,453,192	+0.05(+0.15%)
Jun 27, 2019	32.03	32.23	32.01	32.09	1,992,743	-0.14(-0.42%)
Jun 26, 2019	32.46	32.48	32.23	32.23	1,807,741	-0.40(-1.23%)
Jun 25, 2019	32.84	32.91	32.61	32.63	1,751,647	+0.03(+0.10%)
Jun 24, 2019	32.43	32.68	32.42	32.60	2,467,522	+0.26(+0.79%)
Jun 21, 2019	32.10	32.39	31.94	32.34	4,153,606	-0.11(-0.35%)
Jun 20, 2019	32.93	33.00	32.46	32.46	4,921,401	-0.47(-1.44%)
Jun 19, 2019	32.46	32.94	32.44	32.93	3,142,810	+0.63(+1.94%)
Jun 18, 2019	32.42	32.42	32.17	32.30	2,196,986	+0.23(+0.73%)
Jun 17, 2019	32.01	32.14	32.00	32.07	1,701,998	-0.15(-0.47%)
Jun 14, 2019	32.09	32.25	32.06	32.22	2,286,600	-0.01(-0.02%)
Jun 13, 2019	32.30	32.35	32.17	32.23	2,123,602	-0.14(-0.42%)
Jun 12, 2019	32.35	32.47	32.32	32.37	3,732,627	+0.31(+0.95%)
Jun 11, 2019	32.28	32.32	32.01	32.06	1,904,490	-0.16(-0.50%)
Jun 10, 2019	32.18	32.24	32.03	32.22	2,951,655	+0.26(+0.80%)
Jun 07, 2019	32.06	32.24	31.97	31.97	4,205,028	+0.66(+2.10%)
Jun 06, 2019	31.40	31.58	31.29	31.31	3,493,608	+0.25(+0.80%)
Jun 05, 2019	31.28	31.34	31.03	31.06	2,598,668	-0.18(-0.57%)
Jun 04, 2019	31.32	31.34	31.08	31.23	2,501,881	-0.12(-0.38%)
Jun 03, 2019	31.43	31.54	31.24	31.36	2,642,472	+0.32(+1.04%)
May 31, 2019	30.99	31.13	30.87	31.03	2,521,672	-0.08(-0.26%)
May 30, 2019	31.28	31.31	31.01	31.11	2,648,494	-0.11(-0.36%)
May 29, 2019	31.23	31.34	31.13	31.23	2,592,125	-0.24(-0.77%)
May 28, 2019	31.89	32.08	31.45	31.47	3,341,892	-0.80(-2.49%)
May 24, 2019	32.25	32.38	32.19	32.27	2,118,886	+0.15(+0.48%)
May 23, 2019	32.07	32.15	31.98	32.12	2,285,205	-0.17(-0.52%)
May 22, 2019	31.56	32.30	31.55	32.29	3,465,524	+0.65(+2.06%)
May 21, 2019	31.60	31.74	31.57	31.64	2,778,456	+0.00(+0.00%)
May 20, 2019	31.55	31.75	31.53	31.64	2,133,305	-0.06(-0.18%)
May 17, 2019	31.54	31.87	31.54	31.69	2,395,918	+0.10(+0.31%)
May 16, 2019	31.65	31.83	31.56	31.60	3,217,879	+0.20(+0.65%)
May 15, 2019	31.29	31.45	31.19	31.39	2,834,397	+0.29(+0.94%)
May 14, 2019	31.24	31.38	31.06	31.10	2,936,353	-0.10(-0.33%)
May 13, 2019	31.03	31.29	30.99	31.20	2,936,587	-0.15(-0.48%)
May 10, 2019	31.26	31.38	31.03	31.35	3,244,808	-0.10(-0.33%)
May 09, 2019	31.25	31.52	31.22	31.45	2,118,342	-0.06(-0.20%)
May 08, 2019	31.46	31.60	31.41	31.52	2,564,541	+0.12(+0.38%)
May 07, 2019	31.84	31.91	31.27	31.40	3,986,508	-0.75(-2.32%)
May 06, 2019	31.95	32.21	31.93	32.14	2,550,718	-0.17(-0.54%)
May 03, 2019	32.43	32.44	32.19	32.32	2,736,053	+0.23(+0.72%)
May 02, 2019	32.07	32.15	31.95	32.09	3,013,446	+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.