Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	35.71	35.84	35.04	35.14	182,721	-0.40(-1.13%)
Jul 30, 2019	35.21	35.56	34.95	35.54	269,289	-0.02(-0.05%)
Jul 29, 2019	35.36	35.60	35.34	35.56	170,684	+0.20(+0.58%)
Jul 26, 2019	34.90	35.37	34.90	35.36	176,286	+0.58(+1.67%)
Jul 25, 2019	35.09	35.10	34.70	34.78	497,774	-0.30(-0.85%)
Jul 24, 2019	34.98	35.13	34.19	35.07	711,515	-0.15(-0.42%)
Jul 23, 2019	35.05	35.27	34.72	35.22	199,289	+0.19(+0.55%)
Jul 22, 2019	35.23	35.35	35.00	35.03	253,458	-0.12(-0.34%)
Jul 19, 2019	35.56	35.56	35.14	35.14	156,081	-0.34(-0.95%)
Jul 18, 2019	35.45	35.60	35.03	35.48	247,579	-0.13(-0.37%)
Jul 17, 2019	35.67	35.84	35.49	35.61	1,033,721	-0.07(-0.18%)
Jul 16, 2019	35.68	35.86	35.60	35.68	1,104,281	-0.10(-0.27%)
Jul 15, 2019	35.96	35.96	35.70	35.77	193,768	-0.20(-0.54%)
Jul 12, 2019	35.57	35.99	35.42	35.97	506,634	+0.46(+1.30%)
Jul 11, 2019	35.27	35.66	35.14	35.51	1,891,292	+1.29(+3.78%)
Jul 10, 2019	33.98	34.28	33.98	34.21	253,680	+0.34(+1.02%)
Jul 09, 2019	33.94	34.06	33.71	33.87	249,543	-0.34(-1.00%)
Jul 08, 2019	34.26	34.26	33.99	34.21	88,421	-0.12(-0.36%)
Jul 05, 2019	34.01	34.45	34.01	34.33	99,508	+0.21(+0.61%)
Jul 03, 2019	33.96	34.25	33.96	34.12	87,385	+0.22(+0.64%)
Jul 02, 2019	33.84	33.91	33.56	33.91	145,903	+0.04(+0.12%)
Jul 01, 2019	34.20	34.23	33.68	33.87	371,954	-0.06(-0.19%)
Jun 28, 2019	33.82	33.93	33.48	33.93	100,518	+0.10(+0.30%)
Jun 27, 2019	33.47	33.91	33.37	33.83	163,047	+0.46(+1.36%)
Jun 26, 2019	33.92	33.92	33.37	33.37	372,191	-0.54(-1.58%)
Jun 25, 2019	34.10	34.10	33.85	33.91	1,045,682	-0.14(-0.42%)
Jun 24, 2019	34.30	34.30	33.87	34.06	279,315	-0.27(-0.78%)
Jun 21, 2019	33.96	34.37	33.73	34.32	206,088	+0.35(+1.03%)
Jun 20, 2019	34.48	34.48	33.91	33.97	574,456	-0.20(-0.59%)
Jun 19, 2019	33.82	34.22	33.82	34.18	344,809	+0.37(+1.08%)
Jun 18, 2019	33.93	34.12	33.78	33.81	548,756	+0.04(+0.13%)
Jun 17, 2019	33.53	33.77	33.47	33.77	115,081	+0.26(+0.77%)
Jun 14, 2019	33.65	33.68	33.41	33.51	174,797	-0.07(-0.22%)
Jun 13, 2019	33.36	33.60	33.23	33.58	123,505	+0.29(+0.87%)
Jun 12, 2019	33.39	33.39	33.00	33.29	122,191	-0.13(-0.39%)
Jun 11, 2019	33.83	33.83	33.39	33.42	169,487	-0.28(-0.83%)
Jun 10, 2019	33.59	33.83	33.59	33.70	196,207	+0.30(+0.91%)
Jun 07, 2019	33.15	33.51	33.12	33.40	259,670	+0.32(+0.98%)
Jun 06, 2019	33.09	33.25	33.02	33.07	196,015	+0.04(+0.11%)
Jun 05, 2019	33.34	33.34	32.91	33.03	254,850	-0.08(-0.24%)
Jun 04, 2019	32.75	33.17	32.59	33.11	454,508	+0.66(+2.05%)
Jun 03, 2019	32.58	32.84	32.29	32.45	1,885,630	-0.13(-0.39%)
May 31, 2019	32.43	32.72	32.19	32.58	580,469	-0.09(-0.28%)
May 30, 2019	32.78	32.81	32.48	32.67	443,333	+0.14(+0.43%)
May 29, 2019	32.47	32.58	32.25	32.53	465,789	-0.09(-0.29%)
May 28, 2019	33.17	33.25	32.62	32.62	1,471,289	-0.51(-1.55%)
May 24, 2019	33.05	33.19	32.82	33.13	833,066	+0.19(+0.58%)
May 23, 2019	33.24	33.24	32.75	32.94	336,929	-0.56(-1.68%)
May 22, 2019	33.40	33.56	33.30	33.51	270,415	-0.06(-0.19%)
May 21, 2019	33.15	33.67	33.12	33.57	1,630,264	+0.63(+1.90%)
May 20, 2019	32.56	33.03	32.40	32.95	485,613	+0.24(+0.74%)
May 17, 2019	32.32	32.91	32.32	32.70	214,202	+0.16(+0.49%)
May 16, 2019	32.56	32.97	32.46	32.54	554,072	+0.07(+0.20%)
May 15, 2019	32.27	32.61	32.07	32.48	314,963	+0.06(+0.19%)
May 14, 2019	32.62	32.70	32.42	32.42	377,456	-0.08(-0.24%)
May 13, 2019	32.41	32.57	32.20	32.49	595,852	-0.56(-1.69%)
May 10, 2019	32.85	33.18	32.34	33.05	1,928,834	+0.22(+0.66%)
May 09, 2019	32.56	33.03	32.42	32.84	405,130	-0.03(-0.08%)
May 08, 2019	32.74	33.06	32.43	32.86	441,676	+0.08(+0.25%)
May 07, 2019	33.02	33.30	32.54	32.78	2,185,766	-0.51(-1.55%)
May 06, 2019	32.08	33.34	32.07	33.30	1,960,793	+0.69(+2.11%)
May 03, 2019	32.61	32.68	32.17	32.61	398,093	+0.13(+0.41%)
May 02, 2019	32.23	32.47	31.85	32.47	521,164	+0.17(+0.54%)

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.