Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	33.64	33.72	33.24	33.42	85,444	-0.22(-0.65%)
Jul 30, 2019	33.59	33.65	33.56	33.63	74,799	-0.16(-0.48%)
Jul 29, 2019	33.75	33.83	33.71	33.79	43,058	-0.01(-0.03%)
Jul 26, 2019	33.78	33.84	33.68	33.80	88,689	+0.11(+0.33%)
Jul 25, 2019	33.82	33.83	33.61	33.69	74,854	-0.21(-0.63%)
Jul 24, 2019	33.61	33.91	33.61	33.90	53,139	+0.27(+0.81%)
Jul 23, 2019	33.48	33.65	33.43	33.63	65,245	+0.21(+0.63%)
Jul 22, 2019	33.44	33.48	33.38	33.42	64,194	+0.06(+0.19%)
Jul 19, 2019	33.63	33.65	33.36	33.36	45,746	-0.18(-0.54%)
Jul 18, 2019	33.20	33.58	33.20	33.54	82,691	+0.28(+0.83%)
Jul 17, 2019	33.43	33.43	33.27	33.27	39,561	-0.14(-0.41%)
Jul 16, 2019	33.45	33.46	33.34	33.41	65,393	-0.08(-0.23%)
Jul 15, 2019	33.48	33.50	33.42	33.48	81,464	+0.04(+0.12%)
Jul 12, 2019	33.34	33.45	33.34	33.44	41,149	+0.18(+0.54%)
Jul 11, 2019	33.28	33.29	33.12	33.26	42,138	+0.02(+0.07%)
Jul 10, 2019	33.24	33.37	33.19	33.24	85,705	+0.12(+0.38%)
Jul 09, 2019	33.00	33.15	33.00	33.12	55,854	-0.02(-0.07%)
Jul 08, 2019	33.13	33.19	33.07	33.14	49,142	-0.14(-0.42%)
Jul 05, 2019	33.22	33.33	33.13	33.28	44,400	-0.06(-0.18%)
Jul 03, 2019	33.19	33.37	33.19	33.34	31,842	+0.20(+0.61%)
Jul 02, 2019	33.15	33.18	32.99	33.13	111,043	+0.02(+0.05%)
Jul 01, 2019	33.22	33.33	32.99	33.12	100,696	+0.25(+0.76%)
Jun 28, 2019	32.81	32.89	32.78	32.87	88,352	+0.17(+0.52%)
Jun 27, 2019	32.68	32.76	32.64	32.70	112,695	+0.10(+0.30%)
Jun 26, 2019	32.69	32.79	32.60	32.60	64,148	+0.01(+0.04%)
Jun 25, 2019	32.78	32.80	32.57	32.58	64,948	-0.18(-0.56%)
Jun 24, 2019	32.79	32.87	32.76	32.77	83,587	-0.02(-0.07%)
Jun 21, 2019	32.72	32.90	32.72	32.79	49,524	+0.00(+0.00%)
Jun 20, 2019	32.83	32.88	32.55	32.79	155,441	+0.25(+0.76%)
Jun 19, 2019	32.50	32.62	32.47	32.54	89,970	+0.04(+0.14%)
Jun 18, 2019	32.28	32.65	32.28	32.50	66,890	+0.37(+1.14%)
Jun 17, 2019	32.26	32.26	32.11	32.13	23,752	-0.13(-0.39%)
Jun 14, 2019	32.23	32.34	32.12	32.26	64,189	-0.09(-0.27%)
Jun 13, 2019	32.30	32.39	32.23	32.35	79,346	+0.13(+0.41%)
Jun 12, 2019	32.20	32.27	32.19	32.21	89,216	-0.03(-0.08%)
Jun 11, 2019	32.39	32.44	32.19	32.24	54,399	+0.06(+0.19%)
Jun 10, 2019	32.20	32.33	32.17	32.18	36,875	+0.14(+0.43%)
Jun 07, 2019	31.98	32.24	31.98	32.04	60,918	+0.16(+0.51%)
Jun 06, 2019	31.69	31.97	31.69	31.88	61,831	+0.23(+0.73%)
Jun 05, 2019	31.59	31.67	31.43	31.65	78,865	+0.20(+0.62%)
Jun 04, 2019	31.06	31.46	31.06	31.45	89,583	+0.66(+2.14%)
Jun 03, 2019	30.62	30.92	30.62	30.79	108,746	+0.24(+0.78%)
May 31, 2019	30.70	30.75	30.56	30.56	59,000	-0.50(-1.60%)
May 30, 2019	31.13	31.24	30.93	31.05	150,390	-0.04(-0.11%)
May 29, 2019	31.03	31.13	30.87	31.09	97,380	-0.16(-0.51%)
May 28, 2019	31.58	31.66	31.25	31.25	396,790	-0.33(-1.04%)
May 24, 2019	31.59	31.68	31.52	31.57	104,801	+0.12(+0.37%)
May 23, 2019	31.62	31.62	31.28	31.46	120,980	-0.42(-1.31%)
May 22, 2019	31.97	31.99	31.85	31.88	92,498	-0.18(-0.55%)
May 21, 2019	31.89	32.10	31.89	32.05	198,906	+0.34(+1.06%)
May 20, 2019	31.65	31.86	31.65	31.72	200,706	-0.09(-0.28%)
May 17, 2019	31.65	32.07	31.65	31.81	68,814	-0.14(-0.44%)
May 16, 2019	31.75	32.11	31.74	31.95	70,077	+0.27(+0.87%)
May 15, 2019	31.36	31.74	31.32	31.67	87,297	+0.10(+0.31%)
May 14, 2019	31.35	31.79	31.35	31.57	96,488	+0.31(+0.99%)
May 13, 2019	31.44	31.56	31.16	31.26	135,278	-0.77(-2.41%)
May 10, 2019	31.75	32.12	31.41	32.04	330,987	+0.15(+0.47%)
May 09, 2019	31.66	31.93	31.49	31.89	149,521	-0.05(-0.17%)
May 08, 2019	32.00	32.17	31.90	31.94	91,320	-0.12(-0.36%)
May 07, 2019	32.27	32.31	31.84	32.05	487,700	-0.46(-1.42%)
May 06, 2019	32.11	32.57	32.11	32.51	54,684	-0.12(-0.38%)
May 03, 2019	32.48	32.68	32.45	32.64	96,679	+0.28(+0.88%)
May 02, 2019	32.39	32.54	32.20	32.35	240,649	-0.06(-0.19%)

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.