Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	34.63	34.66	34.01	34.21	560,677	-0.37(-1.07%)
Jul 30, 2019	34.46	34.62	34.40	34.58	278,826	-0.05(-0.13%)
Jul 29, 2019	34.71	34.72	34.55	34.63	399,427	-0.07(-0.21%)
Jul 26, 2019	34.56	34.73	34.56	34.70	316,348	+0.20(+0.59%)
Jul 25, 2019	34.66	34.66	34.41	34.50	539,066	-0.17(-0.48%)
Jul 24, 2019	34.40	34.68	34.39	34.66	442,173	+0.21(+0.62%)
Jul 23, 2019	34.39	34.47	34.27	34.45	275,983	+0.21(+0.62%)
Jul 22, 2019	34.22	34.30	34.15	34.24	255,529	+0.08(+0.24%)
Jul 19, 2019	34.48	34.49	34.13	34.16	246,805	-0.19(-0.54%)
Jul 18, 2019	34.18	34.38	34.10	34.34	264,355	+0.13(+0.38%)
Jul 17, 2019	34.42	34.42	34.20	34.21	306,264	-0.18(-0.51%)
Jul 16, 2019	34.53	34.53	34.38	34.39	351,321	-0.14(-0.40%)
Jul 15, 2019	34.58	34.60	34.45	34.53	216,117	-0.01(-0.03%)
Jul 12, 2019	34.42	34.54	34.40	34.53	312,562	+0.17(+0.48%)
Jul 11, 2019	34.38	34.39	34.23	34.37	363,294	+0.06(+0.19%)
Jul 10, 2019	34.31	34.42	34.20	34.30	299,171	+0.13(+0.38%)
Jul 09, 2019	33.96	34.18	33.96	34.17	237,702	+0.06(+0.19%)
Jul 08, 2019	34.16	34.17	34.03	34.11	301,475	-0.19(-0.57%)
Jul 05, 2019	34.16	34.32	34.01	34.30	400,599	-0.03(-0.08%)
Jul 03, 2019	34.16	34.33	34.13	34.33	216,955	+0.27(+0.79%)
Jul 02, 2019	34.02	34.06	33.88	34.06	493,575	+0.06(+0.19%)
Jul 01, 2019	34.15	34.16	33.85	34.00	1,044,981	+0.29(+0.85%)
Jun 28, 2019	33.63	33.76	33.58	33.71	1,043,138	+0.19(+0.58%)
Jun 27, 2019	33.44	33.55	33.41	33.52	619,543	+0.20(+0.61%)
Jun 26, 2019	33.48	33.54	33.31	33.31	307,992	-0.02(-0.06%)
Jun 25, 2019	33.70	33.70	33.33	33.33	302,998	-0.34(-1.02%)
Jun 24, 2019	33.84	33.85	33.67	33.67	649,891	-0.10(-0.30%)
Jun 21, 2019	33.82	33.97	33.75	33.78	323,161	-0.11(-0.32%)
Jun 20, 2019	33.88	33.91	33.63	33.88	1,441,359	+0.31(+0.93%)
Jun 19, 2019	33.51	33.62	33.41	33.57	419,097	+0.10(+0.30%)
Jun 18, 2019	33.34	33.60	33.31	33.47	408,112	+0.33(+1.00%)
Jun 17, 2019	33.12	33.21	33.10	33.14	270,560	+0.08(+0.25%)
Jun 14, 2019	33.11	33.15	33.00	33.06	306,870	-0.08(-0.25%)
Jun 13, 2019	33.07	33.18	33.03	33.14	321,391	+0.14(+0.42%)
Jun 12, 2019	33.04	33.07	32.93	33.00	315,768	-0.06(-0.17%)
Jun 11, 2019	33.30	33.34	32.96	33.06	331,957	-0.01(-0.03%)
Jun 10, 2019	33.12	33.29	33.05	33.06	295,219	+0.16(+0.48%)
Jun 07, 2019	32.74	33.03	32.71	32.91	329,799	+0.31(+0.96%)
Jun 06, 2019	32.47	32.67	32.34	32.60	311,908	+0.19(+0.60%)
Jun 05, 2019	32.35	32.40	32.08	32.40	499,073	+0.26(+0.80%)
Jun 04, 2019	31.73	32.15	31.68	32.14	423,893	+0.71(+2.25%)
Jun 03, 2019	31.50	31.65	31.26	31.44	932,221	-0.06(-0.20%)
May 31, 2019	31.59	31.68	31.46	31.50	562,125	-0.40(-1.24%)
May 30, 2019	31.91	32.04	31.76	31.90	581,699	+0.04(+0.12%)
May 29, 2019	31.92	31.95	31.66	31.86	506,711	-0.21(-0.66%)
May 28, 2019	32.41	32.51	32.07	32.07	532,430	-0.29(-0.88%)
May 24, 2019	32.45	32.49	32.26	32.36	169,300	+0.08(+0.26%)
May 23, 2019	32.43	32.43	32.08	32.27	561,430	-0.41(-1.27%)
May 22, 2019	32.68	32.81	32.64	32.69	313,369	-0.14(-0.42%)
May 21, 2019	32.72	32.86	32.72	32.83	396,357	+0.31(+0.96%)
May 20, 2019	32.53	32.67	32.41	32.51	910,038	-0.23(-0.69%)
May 17, 2019	32.70	33.05	32.70	32.74	434,443	-0.21(-0.63%)
May 16, 2019	32.77	33.13	32.74	32.95	316,194	+0.28(+0.85%)
May 15, 2019	32.31	32.75	32.28	32.67	1,198,204	+0.17(+0.51%)
May 14, 2019	32.30	32.67	32.29	32.50	448,854	+0.31(+0.97%)
May 13, 2019	32.43	32.49	32.07	32.19	606,107	-0.83(-2.51%)
May 10, 2019	32.78	33.11	32.39	33.02	633,735	+0.13(+0.39%)
May 09, 2019	32.73	32.96	32.49	32.89	676,324	-0.11(-0.33%)
May 08, 2019	33.02	33.21	32.94	33.00	636,644	-0.04(-0.11%)
May 07, 2019	33.37	33.39	32.81	33.04	551,486	-0.60(-1.78%)
May 06, 2019	33.20	33.67	33.20	33.64	387,176	-0.09(-0.27%)
May 03, 2019	33.56	33.75	33.54	33.73	369,135	+0.36(+1.08%)
May 02, 2019	33.41	33.53	33.16	33.37	300,533	-0.06(-0.19%)

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.