Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	32.63	32.88	32.39	32.47	15,226	-0.01(-0.04%)
Jul 30, 2019	31.61	32.49	31.61	32.49	5,100	+0.60(+1.87%)
Jul 29, 2019	32.04	32.04	31.84	31.89	3,107	-0.36(-1.13%)
Jul 26, 2019	31.99	32.27	31.99	32.25	3,746	+0.45(+1.41%)
Jul 25, 2019	32.41	32.41	31.81	31.81	8,337	-0.33(-1.02%)
Jul 24, 2019	31.84	32.17	31.82	32.13	3,853	+0.45(+1.42%)
Jul 23, 2019	31.60	31.68	31.45	31.68	3,791	+0.39(+1.23%)
Jul 22, 2019	31.59	31.59	31.26	31.30	4,906	-0.22(-0.69%)
Jul 19, 2019	31.47	31.61	31.41	31.52	19,055	+0.21(+0.66%)
Jul 18, 2019	31.20	31.37	31.20	31.31	2,349	-0.10(-0.31%)
Jul 17, 2019	31.93	31.93	31.34	31.41	25,585	-0.51(-1.59%)
Jul 16, 2019	31.75	32.11	31.75	31.92	5,089	+0.23(+0.71%)
Jul 15, 2019	31.73	31.73	31.54	31.69	4,328	-0.40(-1.23%)
Jul 12, 2019	31.68	32.09	31.68	32.09	2,248	+0.62(+1.96%)
Jul 11, 2019	31.44	31.64	31.40	31.47	18,721	-0.40(-1.26%)
Jul 10, 2019	31.93	31.94	31.64	31.87	10,835	+0.19(+0.60%)
Jul 09, 2019	31.75	31.76	31.64	31.68	1,999	-0.31(-0.98%)
Jul 08, 2019	32.13	32.23	31.97	31.99	6,594	-0.21(-0.64%)
Jul 05, 2019	31.89	32.20	31.89	32.20	2,141	+0.10(+0.30%)
Jul 03, 2019	31.89	32.10	31.89	32.10	1,819	+0.34(+1.07%)
Jul 02, 2019	32.08	32.08	31.67	31.76	11,516	-0.41(-1.28%)
Jul 01, 2019	32.80	32.80	32.18	32.18	3,774	-0.09(-0.28%)
Jun 28, 2019	32.06	32.39	32.06	32.27	13,167	+0.38(+1.19%)
Jun 27, 2019	31.27	31.89	31.27	31.89	2,844	+0.53(+1.70%)
Jun 26, 2019	31.27	31.41	31.23	31.36	2,755	+0.24(+0.78%)
Jun 25, 2019	31.05	31.15	30.99	31.11	5,036	-0.12(-0.39%)
Jun 24, 2019	31.54	31.54	31.24	31.24	1,958	-0.20(-0.62%)
Jun 21, 2019	31.82	31.82	31.43	31.43	4,282	-0.34(-1.06%)
Jun 20, 2019	31.93	31.93	31.71	31.77	25,561	+0.14(+0.46%)
Jun 19, 2019	31.63	31.63	31.45	31.62	2,683	+0.00(+0.01%)
Jun 18, 2019	31.81	31.82	31.48	31.62	5,221	+0.37(+1.19%)
Jun 17, 2019	31.18	31.35	31.18	31.25	3,649	+0.08(+0.25%)
Jun 14, 2019	31.61	31.61	31.15	31.17	5,352	-0.25(-0.80%)
Jun 13, 2019	31.20	31.46	31.15	31.42	8,288	+0.44(+1.41%)
Jun 12, 2019	30.99	31.10	30.96	30.99	9,746	-0.27(-0.86%)
Jun 11, 2019	31.53	31.53	31.16	31.26	7,531	+0.14(+0.45%)
Jun 10, 2019	31.42	31.44	31.04	31.12	19,844	+0.03(+0.11%)
Jun 07, 2019	30.87	31.08	30.81	31.08	3,650	+0.34(+1.11%)
Jun 06, 2019	31.07	31.07	30.45	30.74	6,932	-0.25(-0.80%)
Jun 05, 2019	31.00	31.22	30.94	30.99	9,429	-0.33(-1.07%)
Jun 04, 2019	30.94	31.33	30.94	31.33	3,298	+1.01(+3.34%)
Jun 03, 2019	29.93	30.39	29.93	30.31	17,142	+0.43(+1.43%)
May 31, 2019	29.90	30.17	29.89	29.89	28,883	-0.58(-1.90%)
May 30, 2019	30.85	30.97	30.45	30.46	5,778	-0.20(-0.67%)
May 29, 2019	30.62	30.67	30.58	30.67	1,785	-0.46(-1.49%)
May 28, 2019	31.20	31.30	31.13	31.13	2,928	-0.16(-0.52%)
May 24, 2019	31.39	31.39	31.26	31.29	4,831	+0.23(+0.73%)
May 23, 2019	31.24	31.32	31.04	31.07	8,118	-0.88(-2.74%)
May 22, 2019	32.09	32.09	31.85	31.94	3,141	-0.48(-1.47%)
May 21, 2019	32.10	32.48	32.10	32.42	3,029	+0.41(+1.29%)
May 20, 2019	32.02	32.22	31.94	32.01	3,288	-0.55(-1.70%)
May 17, 2019	32.68	32.89	32.56	32.56	6,442	-0.25(-0.77%)
May 16, 2019	33.12	33.12	32.80	32.81	23,923	-0.04(-0.13%)
May 15, 2019	32.39	32.85	32.39	32.85	2,829	+0.10(+0.32%)
May 14, 2019	32.48	32.84	32.48	32.75	3,507	+0.51(+1.57%)
May 13, 2019	32.70	32.77	32.15	32.24	8,085	-1.05(-3.16%)
May 10, 2019	33.24	33.30	32.89	33.30	3,113	-0.03(-0.08%)
May 09, 2019	33.06	33.38	32.90	33.32	3,132	-0.22(-0.67%)
May 08, 2019	33.65	33.66	33.48	33.55	7,103	-0.01(-0.03%)
May 07, 2019	33.86	33.86	33.39	33.56	2,234	-0.72(-2.09%)
May 06, 2019	33.63	34.35	33.63	34.27	6,859	+0.18(+0.52%)
May 03, 2019	33.74	34.11	33.74	34.10	2,147	+0.62(+1.84%)
May 02, 2019	33.46	33.64	33.37	33.48	6,704	-0.38(-1.13%)

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.