Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	31.17	31.24	30.56	30.57	38,497	-0.62(-1.99%)
Jul 30, 2019	31.33	31.54	31.19	31.19	33,976	-0.37(-1.16%)
Jul 29, 2019	31.71	31.71	31.43	31.56	31,158	-0.20(-0.64%)
Jul 26, 2019	32.12	32.12	31.74	31.77	20,062	-0.28(-0.88%)
Jul 25, 2019	32.22	32.22	31.94	32.05	33,128	-0.19(-0.58%)
Jul 24, 2019	31.89	32.23	31.89	32.23	66,834	+0.24(+0.75%)
Jul 23, 2019	32.20	32.23	31.93	32.00	17,331	-0.18(-0.56%)
Jul 22, 2019	32.23	32.33	32.09	32.17	108,630	-0.04(-0.13%)
Jul 19, 2019	32.40	32.54	32.18	32.22	52,679	-0.10(-0.32%)
Jul 18, 2019	32.29	32.41	32.03	32.32	115,892	+0.14(+0.45%)
Jul 17, 2019	32.16	32.23	32.02	32.17	168,833	+0.11(+0.35%)
Jul 16, 2019	31.91	32.16	31.85	32.06	85,861	+0.17(+0.53%)
Jul 15, 2019	32.16	32.16	31.83	31.89	52,161	-0.09(-0.29%)
Jul 12, 2019	31.98	32.07	31.77	31.99	119,790	+0.16(+0.51%)
Jul 11, 2019	31.92	31.92	31.71	31.83	134,168	-0.03(-0.11%)
Jul 10, 2019	31.76	32.00	31.76	31.86	117,337	+0.20(+0.62%)
Jul 09, 2019	31.75	31.75	31.46	31.66	82,132	-0.11(-0.35%)
Jul 08, 2019	31.81	31.96	31.71	31.77	194,164	-0.08(-0.24%)
Jul 05, 2019	31.79	31.93	31.54	31.85	89,872	+0.12(+0.39%)
Jul 03, 2019	31.83	31.83	31.64	31.73	19,476	+0.01(+0.04%)
Jul 02, 2019	31.72	31.73	31.47	31.71	25,461	+0.13(+0.40%)
Jul 01, 2019	31.62	31.88	31.46	31.59	34,034	+0.02(+0.05%)
Jun 28, 2019	31.80	31.80	31.42	31.57	53,618	+0.00(+0.00%)
Jun 27, 2019	31.71	31.71	31.47	31.57	13,563	+0.03(+0.08%)
Jun 26, 2019	31.30	31.55	31.07	31.54	169,092	+0.26(+0.82%)
Jun 25, 2019	31.63	31.82	31.25	31.29	208,601	-0.34(-1.08%)
Jun 24, 2019	31.54	31.63	31.39	31.63	30,075	+0.26(+0.82%)
Jun 21, 2019	31.28	31.51	31.19	31.37	104,186	+0.10(+0.33%)
Jun 20, 2019	31.05	31.32	31.05	31.27	33,859	+0.70(+2.29%)
Jun 19, 2019	30.58	30.67	30.45	30.57	24,123	-0.03(-0.11%)
Jun 18, 2019	30.65	30.70	30.51	30.61	61,038	+0.27(+0.90%)
Jun 17, 2019	30.70	30.70	30.26	30.33	26,535	-0.13(-0.43%)
Jun 14, 2019	30.55	30.59	30.42	30.47	73,977	-0.04(-0.14%)
Jun 13, 2019	30.47	30.59	30.43	30.51	42,173	-0.01(-0.03%)
Jun 12, 2019	30.65	30.72	30.52	30.52	163,556	-0.13(-0.41%)
Jun 11, 2019	30.67	30.86	30.55	30.64	113,263	+0.19(+0.63%)
Jun 10, 2019	30.63	30.63	30.35	30.45	58,607	-0.10(-0.33%)
Jun 07, 2019	30.17	30.73	30.11	30.55	273,563	+0.59(+1.95%)
Jun 06, 2019	29.95	30.08	29.89	29.96	147,346	+0.14(+0.48%)
Jun 05, 2019	29.63	29.90	29.63	29.82	116,479	+0.17(+0.56%)
Jun 04, 2019	29.60	29.72	29.49	29.65	64,198	+0.06(+0.20%)
Jun 03, 2019	29.55	29.64	29.42	29.60	83,846	+0.30(+1.03%)
May 31, 2019	29.14	29.36	29.14	29.29	133,733	+0.08(+0.29%)
May 30, 2019	29.03	29.26	29.03	29.21	18,358	+0.11(+0.37%)
May 29, 2019	28.93	29.10	28.93	29.10	70,758	+0.05(+0.17%)
May 28, 2019	29.24	29.24	29.03	29.05	30,503	-0.18(-0.63%)
May 24, 2019	29.26	29.35	29.18	29.24	29,758	-0.02(-0.06%)
May 23, 2019	29.27	29.39	29.17	29.25	21,914	-0.28(-0.94%)
May 22, 2019	29.93	29.93	29.46	29.53	72,246	-0.47(-1.56%)
May 21, 2019	29.75	30.06	29.64	30.00	238,349	+0.28(+0.96%)
May 20, 2019	29.69	29.92	29.69	29.71	36,914	-0.13(-0.42%)
May 17, 2019	29.70	29.90	29.64	29.84	60,951	-0.15(-0.50%)
May 16, 2019	30.05	30.13	29.95	29.99	48,918	-0.10(-0.33%)
May 15, 2019	29.98	30.19	29.98	30.09	33,842	-0.08(-0.28%)
May 14, 2019	30.20	30.50	30.13	30.17	45,546	-0.03(-0.11%)
May 13, 2019	30.15	30.50	30.15	30.21	35,594	-0.39(-1.28%)
May 10, 2019	31.03	31.03	30.57	30.60	157,158	-0.44(-1.40%)
May 09, 2019	30.94	31.06	30.65	31.03	176,748	-0.16(-0.51%)
May 08, 2019	31.53	31.59	31.12	31.19	77,276	-0.40(-1.27%)
May 07, 2019	31.27	31.65	31.27	31.60	343,588	-0.04(-0.13%)
May 06, 2019	31.44	31.69	31.43	31.64	138,586	-0.03(-0.08%)
May 03, 2019	31.46	31.75	31.46	31.66	38,841	+0.21(+0.67%)
May 02, 2019	31.33	31.52	31.31	31.45	342,455	+0.04(+0.13%)

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.