Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	32.49	32.91	32.31	32.39	115,712	-0.21(-0.65%)
Jul 30, 2019	32.58	32.76	32.39	32.60	68,088	-0.35(-1.05%)
Jul 29, 2019	33.81	33.98	32.79	32.95	92,859	-1.11(-3.26%)
Jul 26, 2019	33.77	34.58	32.86	34.06	136,988	+1.47(+4.50%)
Jul 25, 2019	32.86	33.02	32.38	32.59	66,211	-0.27(-0.82%)
Jul 24, 2019	32.67	32.95	32.29	32.86	153,482	+0.57(+1.76%)
Jul 23, 2019	32.15	32.45	32.09	32.29	48,993	+0.23(+0.72%)
Jul 22, 2019	32.25	32.52	31.91	32.06	33,696	-0.28(-0.87%)
Jul 19, 2019	32.19	32.55	32.18	32.34	56,474	+0.01(+0.03%)
Jul 18, 2019	32.02	32.59	32.02	32.33	42,436	+0.23(+0.72%)
Jul 17, 2019	32.15	32.36	31.97	32.10	34,022	-0.19(-0.60%)
Jul 16, 2019	32.12	32.69	32.09	32.29	53,312	+0.07(+0.21%)
Jul 15, 2019	32.91	32.91	32.12	32.22	53,666	-0.69(-2.11%)
Jul 12, 2019	32.34	33.02	32.34	32.92	66,732	+0.58(+1.79%)
Jul 11, 2019	32.09	32.47	31.93	32.34	50,283	+0.40(+1.24%)
Jul 10, 2019	32.32	32.36	31.94	31.94	55,355	-0.30(-0.93%)
Jul 09, 2019	31.86	32.30	31.86	32.24	40,554	+0.19(+0.60%)
Jul 08, 2019	32.19	32.23	31.97	32.05	62,602	-0.30(-0.92%)
Jul 05, 2019	32.05	32.54	32.05	32.35	71,395	+0.32(+0.99%)
Jul 03, 2019	31.98	32.18	31.88	32.03	28,496	+0.07(+0.21%)
Jul 02, 2019	32.15	32.51	31.52	31.96	75,859	-0.22(-0.69%)
Jul 01, 2019	32.43	32.63	32.14	32.18	103,510	+0.01(+0.03%)
Jun 28, 2019	31.78	32.63	31.69	32.17	1,152,071	+0.61(+1.93%)
Jun 27, 2019	31.02	31.76	31.02	31.57	119,077	+0.49(+1.58%)
Jun 26, 2019	31.28	31.48	31.02	31.07	82,101	-0.23(-0.74%)
Jun 25, 2019	31.30	31.49	30.74	31.31	71,986	-0.06(-0.18%)
Jun 24, 2019	31.89	32.62	31.34	31.36	119,661	-0.40(-1.25%)
Jun 21, 2019	32.02	32.60	31.71	31.76	91,083	-0.52(-1.61%)
Jun 20, 2019	32.28	32.71	31.85	32.28	40,461	+0.10(+0.30%)
Jun 19, 2019	32.08	32.70	32.08	32.18	74,140	+0.09(+0.27%)
Jun 18, 2019	31.78	32.39	31.78	32.10	55,493	+0.35(+1.09%)
Jun 17, 2019	31.62	32.07	31.62	31.75	69,584	+0.06(+0.18%)
Jun 14, 2019	32.00	32.00	31.31	31.69	56,577	+0.12(+0.37%)
Jun 13, 2019	31.64	31.89	31.36	31.58	90,055	+0.08(+0.25%)
Jun 12, 2019	31.53	31.61	31.24	31.50	73,200	+0.06(+0.18%)
Jun 11, 2019	31.77	31.92	31.36	31.44	141,727	-0.18(-0.58%)
Jun 10, 2019	31.35	32.31	31.07	31.62	106,479	+0.32(+1.02%)
Jun 07, 2019	31.27	31.45	30.97	31.31	49,738	-0.08(-0.25%)
Jun 06, 2019	31.57	31.64	30.78	31.38	57,491	-0.19(-0.61%)
Jun 05, 2019	32.18	32.28	31.48	31.58	56,373	-0.70(-2.18%)
Jun 04, 2019	31.82	32.45	31.47	32.28	102,825	+0.88(+2.80%)
Jun 03, 2019	31.34	31.76	31.06	31.40	81,294	+0.08(+0.25%)
May 31, 2019	31.67	32.12	31.13	31.33	59,168	-0.83(-2.58%)
May 30, 2019	33.03	33.06	31.90	32.16	46,300	-0.84(-2.54%)
May 29, 2019	32.86	33.13	32.44	32.99	67,875	-0.08(-0.23%)
May 28, 2019	33.60	33.72	33.04	33.07	88,374	-0.66(-1.95%)
May 24, 2019	33.54	33.81	33.38	33.73	71,810	+0.52(+1.57%)
May 23, 2019	33.50	33.62	32.91	33.21	48,527	-0.65(-1.91%)
May 22, 2019	33.97	34.00	33.66	33.85	42,644	-0.33(-0.96%)
May 21, 2019	33.97	34.34	33.87	34.18	48,211	+0.32(+0.94%)
May 20, 2019	33.57	34.37	33.30	33.86	64,371	+0.10(+0.29%)
May 17, 2019	33.82	34.37	33.66	33.77	65,281	-0.35(-1.02%)
May 16, 2019	33.82	34.34	33.82	34.11	70,010	+0.37(+1.09%)
May 15, 2019	33.63	33.78	33.09	33.75	94,329	-0.17(-0.51%)
May 14, 2019	33.63	34.19	33.26	33.92	85,470	+0.44(+1.33%)
May 13, 2019	34.13	34.18	33.38	33.48	80,707	-1.17(-3.37%)
May 10, 2019	34.13	34.74	33.90	34.65	71,602	+0.40(+1.16%)
May 09, 2019	33.82	34.45	33.58	34.25	48,389	+0.12(+0.34%)
May 08, 2019	34.39	34.60	34.13	34.13	68,881	-0.38(-1.09%)
May 07, 2019	34.33	34.73	34.33	34.51	99,504	-0.19(-0.56%)
May 06, 2019	34.03	34.92	34.03	34.70	53,735	+0.14(+0.39%)
May 03, 2019	33.73	34.71	33.73	34.57	86,524	+0.89(+2.64%)
May 02, 2019	33.42	33.92	33.42	33.68	70,803	+0.41(+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.