Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	33.90	33.92	33.43	33.64	55,054	-0.23(-0.68%)
Jul 30, 2019	33.89	33.93	33.81	33.87	70,691	-0.39(-1.14%)
Jul 29, 2019	34.32	34.38	34.24	34.26	17,645	-0.02(-0.05%)
Jul 26, 2019	34.27	34.34	34.24	34.28	40,464	+0.09(+0.25%)
Jul 25, 2019	34.49	34.49	34.18	34.19	48,112	-0.35(-1.01%)
Jul 24, 2019	34.46	34.58	34.45	34.54	171,848	-0.05(-0.15%)
Jul 23, 2019	34.57	34.60	34.49	34.59	42,979	+0.28(+0.82%)
Jul 22, 2019	34.35	34.40	34.26	34.31	35,125	+0.02(+0.05%)
Jul 19, 2019	34.31	34.41	34.26	34.29	103,512	-0.13(-0.37%)
Jul 18, 2019	34.23	34.42	34.15	34.42	67,275	+0.07(+0.20%)
Jul 17, 2019	34.46	34.50	34.33	34.35	44,949	-0.14(-0.39%)
Jul 16, 2019	34.51	34.59	34.43	34.49	61,747	-0.15(-0.44%)
Jul 15, 2019	34.64	34.74	34.57	34.64	64,354	+0.03(+0.08%)
Jul 12, 2019	34.57	34.62	34.52	34.62	41,522	+0.06(+0.17%)
Jul 11, 2019	34.58	34.59	34.46	34.56	35,416	+0.01(+0.02%)
Jul 10, 2019	34.55	34.65	34.49	34.55	43,326	+0.18(+0.52%)
Jul 09, 2019	34.29	34.41	34.29	34.37	125,870	-0.18(-0.53%)
Jul 08, 2019	34.58	34.62	34.52	34.55	36,962	-0.20(-0.59%)
Jul 05, 2019	34.80	34.80	34.64	34.76	2,331,159	-0.25(-0.72%)
Jul 03, 2019	34.86	35.01	34.86	35.01	501,096	+0.29(+0.83%)
Jul 02, 2019	34.73	34.80	34.70	34.72	89,973	+0.03(+0.10%)
Jul 01, 2019	34.88	34.93	34.61	34.69	102,257	+0.14(+0.42%)
Jun 28, 2019	34.53	34.63	34.52	34.54	135,272	+0.14(+0.42%)
Jun 27, 2019	34.41	34.46	34.37	34.40	82,368	+0.13(+0.37%)
Jun 26, 2019	34.35	34.39	34.27	34.27	55,333	+0.07(+0.20%)
Jun 25, 2019	34.40	34.45	34.17	34.20	47,372	-0.17(-0.49%)
Jun 24, 2019	34.41	34.46	34.36	34.37	66,238	-0.01(-0.04%)
Jun 21, 2019	34.36	34.49	34.36	34.38	49,008	-0.08(-0.22%)
Jun 20, 2019	34.55	34.58	34.37	34.46	30,769	+0.24(+0.70%)
Jun 19, 2019	34.04	34.24	34.02	34.22	100,330	+0.29(+0.85%)
Jun 18, 2019	33.73	33.97	33.73	33.93	44,863	+0.46(+1.36%)
Jun 17, 2019	33.51	33.59	33.47	33.48	46,162	-0.05(-0.16%)
Jun 14, 2019	33.56	33.56	33.46	33.53	49,128	-0.20(-0.60%)
Jun 13, 2019	33.78	33.87	33.69	33.73	55,459	-0.03(-0.10%)
Jun 12, 2019	33.87	33.92	33.74	33.76	28,529	-0.31(-0.91%)
Jun 11, 2019	34.20	34.20	34.01	34.07	42,782	+0.18(+0.52%)
Jun 10, 2019	33.91	33.97	33.82	33.90	56,716	+0.10(+0.30%)
Jun 07, 2019	33.66	33.85	33.66	33.80	74,708	+0.42(+1.25%)
Jun 06, 2019	33.39	33.45	33.27	33.38	150,655	+0.08(+0.23%)
Jun 05, 2019	33.56	33.56	33.28	33.30	341,542	-0.08(-0.25%)
Jun 04, 2019	33.21	33.41	33.15	33.39	402,375	+0.51(+1.55%)
Jun 03, 2019	32.74	32.93	32.68	32.88	162,823	+0.22(+0.67%)
May 31, 2019	32.52	32.68	32.50	32.66	219,345	-0.28(-0.84%)
May 30, 2019	32.94	32.97	32.85	32.94	74,910	+0.09(+0.28%)
May 29, 2019	32.86	32.87	32.72	32.84	208,542	-0.23(-0.68%)
May 28, 2019	33.35	33.40	33.07	33.07	81,853	-0.29(-0.88%)
May 24, 2019	33.35	33.37	33.24	33.36	51,758	+0.35(+1.06%)
May 23, 2019	32.97	33.05	32.89	33.01	191,239	-0.43(-1.28%)
May 22, 2019	33.38	33.49	33.37	33.44	115,680	-0.16(-0.47%)
May 21, 2019	33.51	33.61	33.48	33.60	41,123	+0.23(+0.70%)
May 20, 2019	33.35	33.45	33.27	33.36	53,893	-0.13(-0.40%)
May 17, 2019	33.45	33.66	33.45	33.50	86,184	-0.27(-0.79%)
May 16, 2019	33.58	33.81	33.58	33.76	73,802	+0.23(+0.70%)
May 15, 2019	33.20	33.56	33.16	33.53	50,883	+0.09(+0.28%)
May 14, 2019	33.35	33.56	33.35	33.44	64,875	+0.29(+0.87%)
May 13, 2019	33.31	33.35	33.12	33.15	189,381	-0.76(-2.25%)
May 10, 2019	33.69	33.97	33.57	33.91	63,711	+0.20(+0.60%)
May 09, 2019	33.53	33.77	33.48	33.71	257,554	-0.28(-0.84%)
May 08, 2019	33.96	34.08	33.94	34.00	100,350	+0.00(+0.00%)
May 07, 2019	34.25	34.27	33.86	34.00	118,381	-0.59(-1.71%)
May 06, 2019	34.24	34.64	34.24	34.59	43,493	-0.37(-1.06%)
May 03, 2019	34.81	34.99	34.79	34.96	59,647	+0.33(+0.94%)
May 02, 2019	34.79	34.79	34.58	34.63	90,361	-0.05(-0.14%)

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.