Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	30.94	31.08	30.73	30.74	8,456	+0.09(+0.28%)
Jul 30, 2019	30.66	30.74	30.50	30.66	9,544	-0.71(-2.28%)
Jul 29, 2019	31.32	31.41	31.25	31.37	27,808	-0.29(-0.92%)
Jul 26, 2019	31.73	31.93	31.65	31.66	20,822	+0.54(+1.75%)
Jul 25, 2019	31.14	31.17	31.06	31.12	17,480	-0.11(-0.36%)
Jul 24, 2019	31.16	31.40	31.15	31.23	22,888	-0.16(-0.52%)
Jul 23, 2019	31.52	31.54	31.38	31.39	135,210	-0.10(-0.32%)
Jul 22, 2019	31.60	31.65	31.49	31.49	18,373	-0.24(-0.76%)
Jul 19, 2019	31.82	32.03	31.67	31.73	29,200	-0.92(-2.81%)
Jul 18, 2019	32.45	32.65	32.42	32.65	12,365	-0.15(-0.47%)
Jul 17, 2019	32.95	32.95	32.74	32.81	11,959	-0.03(-0.10%)
Jul 16, 2019	32.85	33.02	32.71	32.84	19,630	+0.20(+0.61%)
Jul 15, 2019	32.64	32.77	32.53	32.64	12,769	+0.05(+0.16%)
Jul 12, 2019	32.55	32.68	32.53	32.59	11,704	-0.08(-0.24%)
Jul 11, 2019	32.60	32.67	32.52	32.67	16,715	+0.12(+0.37%)
Jul 10, 2019	32.55	32.61	32.55	32.55	5,772	-0.09(-0.26%)
Jul 09, 2019	32.56	32.65	32.56	32.63	2,523	-0.27(-0.81%)
Jul 08, 2019	32.98	33.03	32.86	32.90	5,142	-0.48(-1.45%)
Jul 05, 2019	33.46	33.46	33.27	33.38	23,409	-0.46(-1.37%)
Jul 03, 2019	33.76	33.90	33.76	33.85	7,638	+0.05(+0.15%)
Jul 02, 2019	33.84	33.93	33.80	33.80	5,636	+0.13(+0.39%)
Jul 01, 2019	33.65	33.71	33.51	33.67	5,174	+0.24(+0.73%)
Jun 28, 2019	33.37	33.53	33.27	33.42	6,899	-0.02(-0.05%)
Jun 27, 2019	33.28	33.49	33.28	33.44	20,983	+0.30(+0.89%)
Jun 26, 2019	33.06	33.21	33.06	33.14	7,673	+0.18(+0.55%)
Jun 25, 2019	33.03	33.11	32.96	32.96	5,074	+0.06(+0.17%)
Jun 24, 2019	32.87	33.00	32.85	32.91	4,435	+0.01(+0.03%)
Jun 21, 2019	32.90	33.01	32.87	32.90	22,054	-0.25(-0.75%)
Jun 20, 2019	33.30	33.60	33.07	33.14	10,738	+0.39(+1.20%)
Jun 19, 2019	32.64	32.75	32.55	32.75	15,336	-0.23(-0.69%)
Jun 18, 2019	32.73	32.98	32.73	32.98	27,433	+0.24(+0.74%)
Jun 17, 2019	32.73	32.80	32.60	32.73	16,350	-0.18(-0.54%)
Jun 14, 2019	33.05	33.20	32.87	32.91	19,959	-0.63(-1.89%)
Jun 13, 2019	33.55	33.60	33.50	33.55	2,234	-0.07(-0.21%)
Jun 12, 2019	33.72	33.91	33.55	33.62	10,116	-0.21(-0.62%)
Jun 11, 2019	33.76	33.88	33.76	33.83	9,579	+0.04(+0.13%)
Jun 10, 2019	33.69	33.78	33.69	33.78	2,278	+0.06(+0.18%)
Jun 07, 2019	33.68	33.72	33.46	33.72	4,065	-0.05(-0.14%)
Jun 06, 2019	33.71	33.80	33.55	33.77	3,364	+0.00(+0.01%)
Jun 05, 2019	33.79	33.79	33.64	33.77	6,691	-0.16(-0.46%)
Jun 04, 2019	33.73	33.97	33.73	33.93	2,271	+0.02(+0.07%)
Jun 03, 2019	34.01	34.08	33.80	33.90	13,522	+0.44(+1.31%)
May 31, 2019	33.19	33.47	33.09	33.46	21,684	+0.15(+0.45%)
May 30, 2019	33.11	33.39	33.11	33.31	15,014	-0.03(-0.08%)
May 29, 2019	33.26	33.50	33.22	33.34	13,280	-0.30(-0.89%)
May 28, 2019	33.67	33.80	33.54	33.64	17,188	+0.07(+0.22%)
May 24, 2019	33.70	33.82	33.51	33.57	34,128	+0.48(+1.46%)
May 23, 2019	33.03	33.19	32.88	33.09	28,558	-0.23(-0.69%)
May 22, 2019	33.33	33.42	33.22	33.32	7,409	-0.03(-0.08%)
May 21, 2019	33.27	33.41	33.11	33.34	16,173	-0.32(-0.94%)
May 20, 2019	33.63	33.75	33.54	33.66	11,332	+1.28(+3.96%)
May 17, 2019	32.44	32.50	32.27	32.38	6,406	+0.56(+1.75%)
May 16, 2019	31.91	32.02	31.72	31.82	4,025	+0.26(+0.84%)
May 15, 2019	31.52	31.66	31.39	31.56	21,303	-0.15(-0.49%)
May 14, 2019	31.69	31.75	31.62	31.71	8,997	+0.44(+1.41%)
May 13, 2019	31.46	31.46	31.24	31.27	22,105	-0.87(-2.71%)
May 10, 2019	32.13	32.27	31.80	32.14	16,633	+0.23(+0.71%)
May 09, 2019	31.98	32.10	31.79	31.91	26,867	-0.25(-0.77%)
May 08, 2019	32.17	32.21	32.15	32.16	6,495	-0.15(-0.47%)
May 07, 2019	32.52	32.55	32.26	32.31	24,886	-0.58(-1.76%)
May 06, 2019	32.82	33.09	32.63	32.89	15,403	-0.63(-1.88%)
May 03, 2019	33.39	33.58	33.38	33.52	34,498	+0.33(+1.00%)
May 02, 2019	33.58	33.58	33.19	33.19	25,343	-0.51(-1.52%)

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.