Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	32.15	32.42	31.75	31.93	3,331,261	-0.32(-0.99%)
Jul 30, 2019	32.04	32.40	32.03	32.25	2,136,803	+0.17(+0.53%)
Jul 29, 2019	32.22	32.43	31.95	32.08	1,631,781	+0.00(+0.00%)
Jul 26, 2019	31.94	32.16	31.65	32.08	1,733,800	+0.29(+0.91%)
Jul 25, 2019	31.92	31.95	31.54	31.79	2,354,055	-0.16(-0.50%)
Jul 24, 2019	32.19	32.20	31.65	31.95	2,386,296	-0.21(-0.65%)
Jul 23, 2019	31.67	32.18	31.52	32.16	1,358,939	+0.53(+1.68%)
Jul 22, 2019	31.80	31.91	31.60	31.63	1,422,668	-0.11(-0.35%)
Jul 19, 2019	32.66	32.69	31.63	31.74	1,859,700	-0.90(-2.76%)
Jul 18, 2019	32.44	32.84	32.44	32.64	2,041,451	+0.09(+0.28%)
Jul 17, 2019	32.32	32.61	32.23	32.55	1,731,663	+0.28(+0.87%)
Jul 16, 2019	32.09	32.34	31.94	32.27	1,205,778	-0.04(-0.12%)
Jul 15, 2019	32.63	32.81	32.24	32.31	1,971,967	-0.26(-0.80%)
Jul 12, 2019	32.68	32.68	32.29	32.57	1,914,200	-0.06(-0.18%)
Jul 11, 2019	33.28	33.28	32.38	32.63	2,797,201	-0.64(-1.92%)
Jul 10, 2019	33.30	33.36	32.94	33.27	1,729,425	+0.16(+0.48%)
Jul 09, 2019	33.00	33.18	32.83	33.11	1,955,587	+0.04(+0.12%)
Jul 08, 2019	32.68	33.08	32.65	33.07	2,014,456	+0.39(+1.19%)
Jul 05, 2019	32.73	32.80	31.97	32.68	1,747,200	-0.27(-0.82%)
Jul 03, 2019	32.69	33.01	32.64	32.95	1,121,600	+0.39(+1.20%)
Jul 02, 2019	31.70	32.60	31.70	32.56	4,540,890	+0.99(+3.14%)
Jul 01, 2019	32.16	32.16	31.08	31.57	3,514,208	-0.41(-1.28%)
Jun 28, 2019	31.79	32.07	31.76	31.98	4,017,500	+0.18(+0.57%)
Jun 27, 2019	31.71	31.91	31.63	31.80	2,038,808	+0.20(+0.63%)
Jun 26, 2019	32.20	32.20	31.28	31.60	3,565,883	-0.63(-1.95%)
Jun 25, 2019	32.87	33.01	32.22	32.23	2,595,055	-0.57(-1.74%)
Jun 24, 2019	32.84	32.97	32.61	32.80	3,792,769	+0.10(+0.31%)
Jun 21, 2019	33.26	33.38	32.50	32.70	7,466,400	-0.59(-1.77%)
Jun 20, 2019	32.57	33.58	32.50	33.29	8,784,008	+0.86(+2.65%)
Jun 19, 2019	32.13	32.53	31.95	32.43	3,268,243	+0.18(+0.56%)
Jun 18, 2019	32.66	32.78	32.00	32.25	2,628,628	-0.21(-0.65%)
Jun 17, 2019	32.21	32.56	32.21	32.46	2,263,374	+0.34(+1.06%)
Jun 14, 2019	32.03	32.50	32.02	32.12	3,003,500	+0.18(+0.56%)
Jun 13, 2019	31.74	31.94	31.63	31.94	2,541,128	+0.34(+1.08%)
Jun 12, 2019	31.61	31.89	31.50	31.60	1,639,205	+0.07(+0.22%)
Jun 11, 2019	31.47	31.57	31.13	31.53	2,262,559	+0.09(+0.29%)
Jun 10, 2019	31.70	31.75	31.28	31.44	1,716,426	-0.29(-0.91%)
Jun 07, 2019	32.00	32.16	31.73	31.73	2,847,000	-0.11(-0.35%)
Jun 06, 2019	31.66	31.92	31.54	31.84	2,527,757	+0.31(+0.98%)
Jun 05, 2019	31.17	31.62	31.02	31.53	5,162,249	+0.56(+1.81%)
Jun 04, 2019	30.83	31.56	30.73	30.97	3,723,470	-0.84(-2.64%)
Jun 03, 2019	31.80	31.97	31.50	31.81	3,238,257	+0.10(+0.32%)
May 31, 2019	31.40	31.91	31.29	31.71	4,579,400	+0.31(+0.99%)
May 30, 2019	31.27	31.50	31.14	31.40	2,491,658	+0.21(+0.67%)
May 29, 2019	31.47	31.47	30.98	31.19	3,205,748	-0.21(-0.67%)
May 28, 2019	31.98	32.06	31.32	31.40	5,222,094	-0.43(-1.35%)
May 24, 2019	31.75	32.17	31.75	31.83	4,216,200	+0.04(+0.13%)
May 23, 2019	31.30	31.83	31.28	31.79	2,817,620	+0.46(+1.47%)
May 22, 2019	31.28	31.38	31.12	31.33	1,810,046	+0.08(+0.26%)
May 21, 2019	31.06	31.29	30.99	31.25	2,693,427	+0.23(+0.74%)
May 20, 2019	31.63	31.74	30.86	31.02	1,799,684	-0.59(-1.87%)
May 17, 2019	31.47	31.73	31.37	31.61	2,771,600	+0.06(+0.19%)
May 16, 2019	31.14	31.68	31.10	31.55	2,658,126	+0.36(+1.15%)
May 15, 2019	31.01	31.33	30.82	31.19	1,774,339	+0.31(+1.00%)
May 14, 2019	30.90	31.13	30.79	30.88	2,092,556	-0.07(-0.23%)
May 13, 2019	30.15	30.96	30.15	30.95	4,278,554	+0.62(+2.04%)
May 10, 2019	30.01	30.44	29.96	30.33	2,442,400	+0.33(+1.10%)
May 09, 2019	29.78	30.04	29.50	30.00	2,742,339	+0.31(+1.04%)
May 08, 2019	29.80	30.16	29.66	29.69	2,359,832	-0.11(-0.37%)
May 07, 2019	30.17	30.28	29.51	29.80	3,115,640	-0.48(-1.59%)
May 06, 2019	30.55	30.66	30.10	30.28	2,270,253	-0.41(-1.34%)
May 03, 2019	30.38	30.74	30.14	30.69	2,671,900	+0.15(+0.49%)
May 02, 2019	29.80	30.88	29.80	30.54	3,890,733	+0.61(+2.04%)

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.