Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	33.16	33.22	32.54	32.85	268,119	-0.27(-0.82%)
Jul 30, 2019	33.11	33.16	33.01	33.12	152,102	-0.21(-0.63%)
Jul 29, 2019	33.28	33.35	33.20	33.33	306,437	-0.03(-0.09%)
Jul 26, 2019	33.39	33.41	33.26	33.36	243,566	+0.10(+0.29%)
Jul 25, 2019	33.41	33.41	33.19	33.26	267,561	-0.17(-0.50%)
Jul 24, 2019	33.42	33.52	33.38	33.43	115,141	-0.14(-0.40%)
Jul 23, 2019	33.54	33.58	33.43	33.56	134,946	+0.04(+0.11%)
Jul 22, 2019	33.61	33.63	33.49	33.52	284,980	-0.07(-0.20%)
Jul 19, 2019	33.77	33.77	33.55	33.59	137,097	-0.17(-0.49%)
Jul 18, 2019	33.54	33.76	33.49	33.76	204,695	+0.30(+0.90%)
Jul 17, 2019	33.60	33.62	33.45	33.46	186,016	-0.05(-0.14%)
Jul 16, 2019	33.60	33.71	33.50	33.50	149,067	-0.18(-0.54%)
Jul 15, 2019	33.73	33.73	33.62	33.68	152,661	+0.05(+0.16%)
Jul 12, 2019	33.59	33.65	33.48	33.63	100,237	+0.05(+0.13%)
Jul 11, 2019	33.68	33.72	33.54	33.58	301,226	-0.10(-0.29%)
Jul 10, 2019	33.73	33.79	33.66	33.68	243,148	+0.26(+0.79%)
Jul 09, 2019	33.41	33.49	33.38	33.42	139,693	-0.19(-0.56%)
Jul 08, 2019	33.52	33.62	33.45	33.61	143,636	-0.04(-0.11%)
Jul 05, 2019	33.65	33.71	33.54	33.65	620,385	-0.29(-0.87%)
Jul 03, 2019	33.83	33.94	33.81	33.94	116,413	+0.05(+0.16%)
Jul 02, 2019	33.89	33.93	33.80	33.89	214,760	-0.14(-0.42%)
Jul 01, 2019	34.23	34.23	33.89	34.03	401,470	+0.35(+1.03%)
Jun 28, 2019	33.74	33.76	33.59	33.68	271,675	-0.02(-0.07%)
Jun 27, 2019	33.71	33.77	33.66	33.71	683,592	+0.15(+0.45%)
Jun 26, 2019	33.57	33.71	33.53	33.55	358,795	+0.24(+0.72%)
Jun 25, 2019	33.52	33.52	33.29	33.31	230,664	-0.30(-0.90%)
Jun 24, 2019	33.58	33.67	33.58	33.62	336,341	-0.02(-0.04%)
Jun 21, 2019	33.55	33.66	33.48	33.63	542,966	-0.07(-0.22%)
Jun 20, 2019	33.80	33.83	33.56	33.70	239,672	+0.45(+1.34%)
Jun 19, 2019	33.05	33.38	33.02	33.26	167,497	+0.25(+0.74%)
Jun 18, 2019	32.61	33.04	32.61	33.01	249,747	+0.71(+2.19%)
Jun 17, 2019	32.30	32.42	32.28	32.30	133,719	+0.06(+0.19%)
Jun 14, 2019	32.38	32.45	32.24	32.24	167,974	-0.26(-0.80%)
Jun 13, 2019	32.52	32.56	32.40	32.50	187,874	+0.13(+0.41%)
Jun 12, 2019	32.55	32.55	32.34	32.37	271,610	-0.33(-1.00%)
Jun 11, 2019	32.70	32.77	32.62	32.70	240,802	+0.29(+0.90%)
Jun 10, 2019	32.36	32.48	32.28	32.41	291,284	+0.19(+0.60%)
Jun 07, 2019	32.16	32.44	32.11	32.21	234,386	+0.17(+0.53%)
Jun 06, 2019	31.95	32.06	31.91	32.04	162,990	+0.10(+0.30%)
Jun 05, 2019	32.12	32.12	31.87	31.95	233,005	-0.12(-0.37%)
Jun 04, 2019	31.93	32.08	31.86	32.06	208,471	+0.00(+0.00%)
Jun 03, 2019	32.09	32.22	32.01	32.06	296,580	+0.26(+0.82%)
May 31, 2019	31.61	31.87	31.57	31.80	219,225	+0.10(+0.33%)
May 30, 2019	31.65	31.80	31.64	31.70	311,832	+0.19(+0.59%)
May 29, 2019	31.26	31.54	31.21	31.51	334,593	+0.26(+0.83%)
May 28, 2019	31.48	31.54	31.23	31.25	411,396	-0.07(-0.21%)
May 24, 2019	31.49	31.49	31.26	31.32	202,321	+0.12(+0.40%)
May 23, 2019	31.22	31.28	31.09	31.20	197,758	-0.38(-1.20%)
May 22, 2019	31.66	31.66	31.53	31.57	195,235	-0.07(-0.24%)
May 21, 2019	31.55	31.66	31.49	31.65	367,978	+0.42(+1.36%)
May 20, 2019	31.20	31.33	31.12	31.22	367,136	+0.01(+0.05%)
May 17, 2019	31.26	31.41	31.18	31.21	440,061	-0.46(-1.46%)
May 16, 2019	31.77	31.90	31.63	31.67	264,467	+0.01(+0.05%)
May 15, 2019	31.44	31.73	31.42	31.66	191,162	+0.02(+0.07%)
May 14, 2019	31.62	31.73	31.51	31.63	578,343	+0.48(+1.56%)
May 13, 2019	31.21	31.27	30.95	31.15	552,001	-0.82(-2.56%)
May 10, 2019	31.82	32.04	31.53	31.97	205,004	+0.22(+0.70%)
May 09, 2019	31.67	31.88	31.38	31.74	408,657	-0.45(-1.41%)
May 08, 2019	32.31	32.41	32.18	32.20	183,419	-0.10(-0.30%)
May 07, 2019	32.53	32.53	32.15	32.30	457,326	-0.52(-1.59%)
May 06, 2019	32.49	32.83	32.42	32.82	341,385	-0.48(-1.43%)
May 03, 2019	33.16	33.32	33.16	33.29	227,141	+0.35(+1.06%)
May 02, 2019	32.95	33.01	32.77	32.94	163,465	+0.10(+0.29%)

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.