Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	34.86	34.90	34.06	34.28	6,182,802	+0.06(+0.17%)
Jul 30, 2020	33.84	34.28	33.68	34.22	4,194,915	-0.29(-0.84%)
Jul 29, 2020	34.89	34.92	34.15	34.51	5,953,592	-0.60(-1.72%)
Jul 28, 2020	35.11	35.42	35.07	35.11	4,875,568	+0.36(+1.03%)
Jul 27, 2020	34.58	34.85	34.50	34.75	3,484,824	+0.50(+1.46%)
Jul 24, 2020	34.32	34.44	34.13	34.25	4,371,001	-0.01(-0.02%)
Jul 23, 2020	35.09	35.10	34.25	34.26	5,205,081	-0.74(-2.11%)
Jul 22, 2020	35.16	35.32	34.86	35.00	2,437,776	-0.34(-0.96%)
Jul 21, 2020	35.58	35.60	35.21	35.34	3,419,027	-0.01(-0.02%)
Jul 20, 2020	35.86	36.05	35.20	35.35	3,464,187	-0.20(-0.57%)
Jul 17, 2020	35.31	35.66	35.26	35.55	3,087,578	+0.28(+0.80%)
Jul 16, 2020	35.43	35.49	35.05	35.27	3,231,218	-0.39(-1.10%)
Jul 15, 2020	35.37	35.79	35.23	35.66	5,764,526	+1.06(+3.07%)
Jul 14, 2020	34.15	34.65	34.05	34.60	4,446,906	+0.54(+1.57%)
Jul 13, 2020	34.13	34.58	33.98	34.07	3,862,934	+0.14(+0.40%)
Jul 10, 2020	34.07	34.15	33.45	33.93	4,038,941	-0.39(-1.14%)
Jul 09, 2020	34.68	34.86	34.11	34.32	3,259,188	-0.32(-0.93%)
Jul 08, 2020	34.49	34.68	34.32	34.64	2,651,086	+0.31(+0.92%)
Jul 07, 2020	34.25	34.71	34.23	34.33	2,428,941	-0.54(-1.54%)
Jul 06, 2020	34.73	35.12	34.71	34.86	2,544,186	-0.18(-0.51%)
Jul 02, 2020	34.98	35.09	34.81	35.04	3,192,265	+0.31(+0.88%)
Jul 01, 2020	34.61	34.96	34.45	34.74	2,909,753	+0.06(+0.17%)
Jun 30, 2020	34.26	34.79	34.17	34.68	2,732,143	+0.03(+0.10%)
Jun 29, 2020	34.87	34.92	34.54	34.64	2,790,503	+0.17(+0.49%)
Jun 26, 2020	35.18	35.26	34.41	34.47	3,020,648	-0.48(-1.39%)
Jun 25, 2020	34.69	34.98	34.46	34.96	2,219,487	+0.38(+1.11%)
Jun 24, 2020	34.89	35.15	34.48	34.58	2,711,786	-0.78(-2.21%)
Jun 23, 2020	35.37	35.83	35.26	35.36	2,801,452	+0.31(+0.90%)
Jun 22, 2020	35.22	35.26	34.86	35.04	2,609,112	+0.10(+0.29%)
Jun 19, 2020	35.12	35.22	34.65	34.94	2,687,412	+0.13(+0.37%)
Jun 18, 2020	35.00	35.13	34.72	34.81	2,256,058	-0.75(-2.10%)
Jun 17, 2020	35.64	35.73	35.51	35.56	3,405,456	+0.43(+1.23%)
Jun 16, 2020	35.32	35.35	34.75	35.13	5,233,374	+0.51(+1.47%)
Jun 15, 2020	34.20	34.79	33.85	34.62	4,954,435	+0.26(+0.74%)
Jun 12, 2020	34.81	34.91	33.89	34.36	5,135,573	+0.18(+0.52%)
Jun 11, 2020	35.56	35.59	34.18	34.18	4,512,559	-1.87(-5.19%)
Jun 10, 2020	36.27	36.36	35.92	36.05	4,032,590	+0.45(+1.27%)
Jun 09, 2020	35.86	35.94	35.60	35.60	3,455,040	-0.42(-1.16%)
Jun 08, 2020	35.71	36.02	35.51	36.02	6,291,552	+0.57(+1.61%)
Jun 05, 2020	35.48	35.77	35.38	35.45	3,268,722	+0.04(+0.12%)
Jun 04, 2020	35.49	35.82	35.37	35.41	3,295,207	-0.40(-1.12%)
Jun 03, 2020	35.87	35.98	35.77	35.81	3,103,127	+0.08(+0.21%)
Jun 02, 2020	35.44	35.76	35.32	35.73	2,345,178	+0.15(+0.43%)
Jun 01, 2020	35.39	35.61	35.32	35.58	2,572,676	-0.06(-0.17%)
May 29, 2020	35.53	35.67	34.92	35.64	4,347,828	+0.32(+0.91%)
May 28, 2020	35.42	35.73	35.15	35.32	3,441,217	+0.51(+1.47%)
May 27, 2020	34.59	34.84	34.25	34.81	3,075,350	+0.16(+0.47%)
May 26, 2020	34.78	35.00	34.56	34.64	2,390,084	-0.12(-0.34%)
May 22, 2020	34.51	34.93	34.42	34.76	1,904,843	-0.12(-0.34%)
May 21, 2020	35.09	35.17	34.69	34.88	2,685,347	-0.24(-0.68%)
May 20, 2020	35.60	35.61	35.02	35.12	3,886,754	+0.32(+0.93%)
May 19, 2020	35.08	35.37	34.77	34.80	4,112,192	-0.30(-0.85%)
May 18, 2020	35.22	35.49	35.09	35.09	6,604,238	+0.31(+0.90%)
May 15, 2020	34.52	34.85	34.40	34.78	3,000,299	+0.04(+0.12%)
May 14, 2020	34.80	35.06	34.43	34.74	5,676,404	-1.20(-3.33%)
May 13, 2020	35.87	36.30	35.76	35.93	5,980,177	+0.45(+1.26%)
May 12, 2020	35.53	35.87	35.29	35.49	4,593,267	+0.12(+0.33%)
May 11, 2020	34.84	35.51	34.80	35.37	3,453,623	+0.13(+0.38%)
May 08, 2020	35.10	35.39	35.05	35.23	1,937,977	+0.18(+0.50%)
May 07, 2020	35.18	35.24	34.76	35.06	3,632,406	-0.58(-1.63%)
May 06, 2020	35.55	35.91	35.44	35.64	4,529,081	+0.34(+0.95%)
May 05, 2020	35.63	35.71	35.24	35.30	4,679,948	-0.13(-0.38%)
May 04, 2020	35.17	35.44	35.00	35.44	4,547,475	+0.79(+2.28%)

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.