Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	33.25	33.83	33.23	33.45	1,188,985	-0.30(-0.88%)
Jul 30, 2019	33.81	33.95	33.66	33.75	1,698,221	-0.77(-2.23%)
Jul 29, 2019	34.89	34.95	34.44	34.52	2,911,181	+0.54(+1.58%)
Jul 26, 2019	33.85	34.10	33.83	33.98	1,559,869	+0.26(+0.79%)
Jul 25, 2019	34.12	34.13	33.63	33.72	2,284,103	-0.30(-0.87%)
Jul 24, 2019	33.82	34.04	33.80	34.02	2,016,445	-0.17(-0.49%)
Jul 23, 2019	34.03	34.24	33.96	34.18	2,072,655	+0.34(+1.02%)
Jul 22, 2019	33.87	34.06	33.80	33.84	2,850,363	+0.18(+0.55%)
Jul 19, 2019	33.49	33.69	33.41	33.65	4,214,665	+0.00(+0.00%)
Jul 18, 2019	33.68	33.71	33.29	33.65	2,331,665	+0.30(+0.91%)
Jul 17, 2019	33.57	33.64	33.33	33.35	891,183	-0.21(-0.62%)
Jul 16, 2019	33.72	33.73	33.34	33.56	1,458,876	+0.14(+0.43%)
Jul 15, 2019	33.22	33.49	33.14	33.41	3,254,147	+0.30(+0.90%)
Jul 12, 2019	33.33	33.34	33.02	33.12	3,032,609	-0.87(-2.55%)
Jul 11, 2019	34.43	34.45	33.75	33.98	1,689,758	-0.71(-2.06%)
Jul 10, 2019	34.98	35.01	34.50	34.70	1,337,729	-0.02(-0.05%)
Jul 09, 2019	34.63	34.79	34.61	34.71	1,628,057	+0.22(+0.65%)
Jul 08, 2019	34.56	34.58	34.37	34.49	1,972,614	-0.31(-0.90%)
Jul 05, 2019	35.05	35.07	34.75	34.80	1,085,078	-0.50(-1.41%)
Jul 03, 2019	35.36	35.40	35.22	35.30	1,535,064	+0.23(+0.66%)
Jul 02, 2019	35.07	35.17	34.89	35.07	1,941,303	+0.11(+0.32%)
Jul 01, 2019	34.97	35.11	34.83	34.95	1,443,302	+0.24(+0.69%)
Jun 28, 2019	34.58	34.73	34.53	34.71	2,248,311	+0.14(+0.39%)
Jun 27, 2019	34.45	34.86	34.26	34.58	1,337,008	-0.04(-0.12%)
Jun 26, 2019	34.68	34.75	34.41	34.62	936,413	-0.27(-0.78%)
Jun 25, 2019	35.11	35.27	34.86	34.89	1,495,453	-0.28(-0.80%)
Jun 24, 2019	35.23	35.28	35.09	35.17	806,598	-0.25(-0.70%)
Jun 21, 2019	35.25	35.55	35.06	35.42	2,588,107	+0.17(+0.48%)
Jun 20, 2019	35.66	35.78	35.18	35.25	1,460,056	-0.11(-0.32%)
Jun 19, 2019	34.78	35.39	34.70	35.36	3,962,193	+0.78(+2.25%)
Jun 18, 2019	34.77	34.86	34.58	34.58	1,576,696	+0.37(+1.08%)
Jun 17, 2019	34.02	34.24	33.97	34.22	4,321,793	+0.14(+0.42%)
Jun 14, 2019	34.18	34.30	34.02	34.07	3,686,398	-0.17(-0.49%)
Jun 13, 2019	34.38	34.51	34.16	34.24	2,719,502	-0.47(-1.34%)
Jun 12, 2019	34.68	34.97	34.61	34.71	5,280,427	+0.24(+0.70%)
Jun 11, 2019	34.67	34.74	34.38	34.46	4,633,470	-0.52(-1.49%)
Jun 10, 2019	35.05	35.27	34.88	34.99	5,700,666	-0.48(-1.36%)
Jun 07, 2019	35.86	35.88	35.42	35.47	5,949,917	+1.85(+5.49%)
Jun 06, 2019	33.77	34.13	33.57	33.62	1,721,597	+0.31(+0.94%)
Jun 05, 2019	33.26	33.38	33.09	33.31	1,117,261	+0.06(+0.19%)
Jun 04, 2019	33.33	33.41	33.14	33.25	729,511	+0.27(+0.83%)
Jun 03, 2019	33.02	33.17	32.88	32.97	1,050,218	+0.54(+1.66%)
May 31, 2019	32.44	32.47	32.24	32.43	756,750	-0.31(-0.96%)
May 30, 2019	32.68	32.82	32.54	32.75	1,052,716	+0.00(+0.00%)
May 29, 2019	32.67	32.78	32.55	32.75	1,173,896	-0.44(-1.33%)
May 28, 2019	33.41	33.53	33.11	33.19	1,503,039	-0.73(-2.15%)
May 24, 2019	33.70	34.23	33.67	33.92	1,488,570	+0.14(+0.40%)
May 23, 2019	33.52	33.82	33.48	33.78	948,749	+0.02(+0.05%)
May 22, 2019	33.08	33.85	33.06	33.77	1,792,744	+0.73(+2.21%)
May 21, 2019	32.95	33.12	32.89	33.04	635,495	-0.20(-0.60%)
May 20, 2019	33.17	33.39	33.10	33.24	951,196	-0.38(-1.12%)
May 17, 2019	33.45	33.73	33.44	33.61	1,754,074	+0.19(+0.58%)
May 16, 2019	33.45	33.70	33.38	33.42	473,726	+0.22(+0.68%)
May 15, 2019	32.94	33.27	32.90	33.20	443,899	+0.26(+0.80%)
May 14, 2019	32.86	33.14	32.85	32.93	768,170	+0.00(+0.00%)
May 13, 2019	32.66	32.96	32.62	32.93	1,247,742	-0.03(-0.10%)
May 10, 2019	33.00	33.06	32.79	32.96	1,836,966	-0.22(-0.65%)
May 09, 2019	32.88	33.25	32.88	33.18	960,962	+0.18(+0.56%)
May 08, 2019	33.05	33.23	32.96	33.00	875,155	+0.01(+0.02%)
May 07, 2019	33.23	33.33	32.63	32.99	1,355,613	-0.46(-1.36%)
May 06, 2019	32.73	33.50	32.70	33.44	1,993,619	-0.21(-0.62%)
May 03, 2019	33.52	33.68	33.37	33.65	684,175	+0.25(+0.74%)
May 02, 2019	33.40	33.45	33.17	33.41	1,565,144	-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.