Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	33.67	34.10	33.48	33.56	111,668	-0.22(-0.65%)
Jul 30, 2019	33.76	33.95	33.56	33.78	65,708	-0.36(-1.05%)
Jul 29, 2019	35.03	35.21	33.98	34.14	89,614	-1.15(-3.26%)
Jul 26, 2019	34.99	35.83	34.05	35.29	132,200	+1.52(+4.50%)
Jul 25, 2019	34.05	34.22	33.55	33.77	63,897	-0.28(-0.82%)
Jul 24, 2019	33.85	34.14	33.46	34.05	148,117	+0.59(+1.76%)
Jul 23, 2019	33.31	33.63	33.26	33.46	47,281	+0.24(+0.72%)
Jul 22, 2019	33.42	33.70	33.07	33.22	32,519	-0.29(-0.87%)
Jul 19, 2019	33.36	33.73	33.35	33.51	54,500	+0.01(+0.03%)
Jul 18, 2019	33.18	33.77	33.18	33.50	40,953	+0.24(+0.72%)
Jul 17, 2019	33.31	33.53	33.13	33.26	32,833	-0.20(-0.60%)
Jul 16, 2019	33.28	33.87	33.26	33.46	51,449	+0.07(+0.21%)
Jul 15, 2019	34.10	34.10	33.28	33.39	51,791	-0.72(-2.11%)
Jul 12, 2019	33.51	34.22	33.51	34.11	64,400	+0.60(+1.79%)
Jul 11, 2019	33.25	33.65	33.09	33.51	48,526	+0.41(+1.24%)
Jul 10, 2019	33.49	33.53	33.09	33.10	53,421	-0.31(-0.93%)
Jul 09, 2019	33.01	33.47	33.01	33.41	39,137	+0.20(+0.60%)
Jul 08, 2019	33.36	33.40	33.13	33.21	60,414	-0.31(-0.92%)
Jul 05, 2019	33.21	33.72	33.21	33.52	68,900	+0.33(+0.99%)
Jul 03, 2019	33.14	33.35	33.03	33.19	27,500	+0.07(+0.21%)
Jul 02, 2019	33.31	33.69	32.66	33.12	73,208	-0.23(-0.69%)
Jul 01, 2019	33.60	33.81	33.30	33.35	99,892	+0.01(+0.03%)
Jun 28, 2019	32.93	33.81	32.84	33.34	1,111,800	+0.63(+1.93%)
Jun 27, 2019	32.14	32.91	32.14	32.71	114,915	+0.51(+1.58%)
Jun 26, 2019	32.41	32.62	32.14	32.20	79,232	-0.24(-0.74%)
Jun 25, 2019	32.43	32.63	31.85	32.44	69,470	-0.06(-0.18%)
Jun 24, 2019	33.04	33.80	32.47	32.50	115,479	-0.41(-1.25%)
Jun 21, 2019	33.18	33.78	32.86	32.91	87,900	-0.54(-1.61%)
Jun 20, 2019	33.45	33.89	33.01	33.45	39,047	+0.10(+0.30%)
Jun 19, 2019	33.24	33.88	33.24	33.35	71,549	+0.09(+0.27%)
Jun 18, 2019	32.93	33.56	32.93	33.26	53,554	+0.36(+1.09%)
Jun 17, 2019	32.77	33.23	32.77	32.90	67,152	+0.06(+0.18%)
Jun 14, 2019	33.16	33.16	32.44	32.84	54,600	+0.12(+0.37%)
Jun 13, 2019	32.79	33.04	32.50	32.72	86,908	+0.08(+0.25%)
Jun 12, 2019	32.67	32.76	32.37	32.64	70,642	+0.06(+0.18%)
Jun 11, 2019	32.92	33.08	32.50	32.58	136,773	-0.19(-0.58%)
Jun 10, 2019	32.49	33.48	32.20	32.77	102,757	+0.33(+1.02%)
Jun 07, 2019	32.40	32.59	32.09	32.44	48,000	-0.08(-0.25%)
Jun 06, 2019	32.71	32.79	31.90	32.52	55,482	-0.20(-0.61%)
Jun 05, 2019	33.35	33.45	32.62	32.72	54,403	-0.73(-2.18%)
Jun 04, 2019	32.97	33.63	32.61	33.45	99,231	+0.91(+2.80%)
Jun 03, 2019	32.48	32.91	32.19	32.54	78,453	+0.08(+0.25%)
May 31, 2019	32.82	33.28	32.26	32.46	57,100	-0.86(-2.58%)
May 30, 2019	34.23	34.26	33.06	33.32	44,682	-0.87(-2.54%)
May 29, 2019	34.05	34.33	33.61	34.19	65,503	-0.08(-0.23%)
May 28, 2019	34.82	34.94	34.24	34.27	85,285	-0.68(-1.95%)
May 24, 2019	34.75	35.03	34.59	34.95	69,300	+0.54(+1.57%)
May 23, 2019	34.71	34.84	34.10	34.41	46,831	-0.67(-1.91%)
May 22, 2019	35.20	35.23	34.88	35.08	41,154	-0.34(-0.96%)
May 21, 2019	35.20	35.58	35.10	35.42	46,526	+0.33(+0.94%)
May 20, 2019	34.79	35.62	34.51	35.09	62,121	+0.10(+0.29%)
May 17, 2019	35.05	35.61	34.88	34.99	63,000	-0.36(-1.02%)
May 16, 2019	35.04	35.58	35.04	35.35	67,563	+0.38(+1.09%)
May 15, 2019	34.85	35.00	34.29	34.97	91,032	-0.18(-0.51%)
May 14, 2019	34.85	35.43	34.46	35.15	82,483	+0.46(+1.33%)
May 13, 2019	35.37	35.42	34.59	34.69	77,886	-1.21(-3.37%)
May 10, 2019	35.37	36.00	35.13	35.90	69,100	+0.41(+1.16%)
May 09, 2019	35.05	35.70	34.80	35.49	46,698	+0.12(+0.34%)
May 08, 2019	35.64	35.85	35.37	35.37	66,474	-0.39(-1.09%)
May 07, 2019	35.57	35.99	35.57	35.76	96,026	-0.20(-0.56%)
May 06, 2019	35.26	36.18	35.26	35.96	51,857	+0.14(+0.39%)
May 03, 2019	34.95	35.97	34.95	35.82	83,500	+0.92(+2.64%)
May 02, 2019	34.63	35.15	34.63	34.90	68,329	+0.42(+1.22%)

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.