Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	32.75	32.91	32.38	32.48	39,153	-0.24(-0.73%)
Jul 30, 2019	32.82	32.87	32.68	32.72	42,270	-1.07(-3.17%)
Jul 29, 2019	33.83	33.88	33.70	33.79	36,753	+0.06(+0.18%)
Jul 26, 2019	33.73	33.84	33.64	33.73	36,300	+0.07(+0.21%)
Jul 25, 2019	33.89	33.89	33.57	33.66	49,459	-0.36(-1.06%)
Jul 24, 2019	33.88	34.06	33.88	34.02	53,489	+0.13(+0.38%)
Jul 23, 2019	33.68	33.90	33.64	33.89	304,384	+0.76(+2.29%)
Jul 22, 2019	33.18	33.18	32.99	33.13	37,768	+0.16(+0.49%)
Jul 19, 2019	33.07	33.18	32.94	32.97	28,000	-0.18(-0.54%)
Jul 18, 2019	33.01	33.19	32.89	33.15	33,688	+0.13(+0.39%)
Jul 17, 2019	33.19	33.19	32.94	33.02	36,269	-0.06(-0.18%)
Jul 16, 2019	32.97	33.17	32.97	33.08	53,811	-0.01(-0.03%)
Jul 15, 2019	33.12	33.19	33.02	33.09	49,697	+0.00(+0.01%)
Jul 12, 2019	33.08	33.16	33.04	33.09	35,300	-0.09(-0.28%)
Jul 11, 2019	33.19	33.19	33.00	33.18	31,078	+0.17(+0.51%)
Jul 10, 2019	33.09	33.14	32.84	33.01	62,671	+0.20(+0.62%)
Jul 09, 2019	32.64	32.80	32.62	32.80	48,208	-0.24(-0.74%)
Jul 08, 2019	32.99	33.16	32.99	33.05	20,095	-0.22(-0.66%)
Jul 05, 2019	33.28	33.30	33.02	33.27	54,700	-0.05(-0.15%)
Jul 03, 2019	33.17	33.34	33.14	33.32	34,500	+0.28(+0.85%)
Jul 02, 2019	32.98	33.16	32.96	33.04	143,458	+0.20(+0.62%)
Jul 01, 2019	33.25	33.28	32.79	32.84	215,789	+0.05(+0.14%)
Jun 28, 2019	32.70	32.88	32.68	32.79	36,900	+0.55(+1.69%)
Jun 27, 2019	32.29	32.35	32.16	32.24	50,221	+0.21(+0.67%)
Jun 26, 2019	32.02	32.16	32.00	32.03	109,824	+0.26(+0.82%)
Jun 25, 2019	32.06	32.06	31.75	31.77	33,050	-0.34(-1.06%)
Jun 24, 2019	32.14	32.22	32.11	32.11	62,540	-0.02(-0.07%)
Jun 21, 2019	32.22	32.26	32.09	32.13	66,600	+0.14(+0.43%)
Jun 20, 2019	32.16	32.16	31.88	32.00	87,940	+0.68(+2.16%)
Jun 19, 2019	31.20	31.42	31.14	31.32	37,558	+0.07(+0.22%)
Jun 18, 2019	31.12	31.37	31.12	31.25	138,676	+0.62(+2.02%)
Jun 17, 2019	30.72	30.84	30.63	30.63	43,134	+0.00(+0.00%)
Jun 14, 2019	30.73	30.77	30.60	30.63	45,200	-0.19(-0.62%)
Jun 13, 2019	30.83	30.94	30.75	30.82	73,354	-0.01(-0.03%)
Jun 12, 2019	30.80	30.95	30.79	30.83	117,412	-0.08(-0.26%)
Jun 11, 2019	31.23	31.24	30.81	30.91	99,999	+0.12(+0.39%)
Jun 10, 2019	30.93	31.07	30.79	30.79	87,849	-0.08(-0.26%)
Jun 07, 2019	30.84	30.99	30.79	30.87	191,500	+0.36(+1.18%)
Jun 06, 2019	30.51	30.53	30.28	30.51	44,558	+0.12(+0.39%)
Jun 05, 2019	30.52	30.58	30.31	30.39	55,778	-0.06(-0.19%)
Jun 04, 2019	30.29	30.47	30.21	30.45	137,397	+0.79(+2.66%)
Jun 03, 2019	29.56	29.68	29.47	29.66	52,176	+0.28(+0.95%)
May 31, 2019	29.28	29.45	29.26	29.38	44,000	-0.31(-1.04%)
May 30, 2019	29.59	29.83	29.59	29.69	66,278	+0.17(+0.56%)
May 29, 2019	29.56	29.60	29.35	29.52	68,388	+0.02(+0.06%)
May 28, 2019	29.91	29.99	29.50	29.51	46,812	-0.76(-2.50%)
May 24, 2019	30.22	30.32	30.16	30.27	44,800	+0.14(+0.45%)
May 23, 2019	30.05	30.27	29.94	30.13	40,246	-0.59(-1.92%)
May 22, 2019	30.73	30.84	30.67	30.72	34,528	-0.32(-1.03%)
May 21, 2019	31.01	31.14	30.84	31.04	102,196	+0.15(+0.49%)
May 20, 2019	30.84	31.00	30.78	30.89	42,854	-0.24(-0.77%)
May 17, 2019	31.23	31.37	31.13	31.13	56,200	-0.49(-1.55%)
May 16, 2019	31.55	31.80	31.50	31.62	30,426	-0.77(-2.38%)
May 15, 2019	31.92	32.40	31.89	32.39	41,523	+0.21(+0.64%)
May 14, 2019	31.97	32.35	31.89	32.18	46,149	+0.50(+1.59%)
May 13, 2019	31.97	31.98	31.66	31.68	42,691	-0.86(-2.64%)
May 10, 2019	32.46	32.75	32.20	32.54	37,800	+0.01(+0.03%)
May 09, 2019	32.23	32.71	32.23	32.53	52,180	-0.08(-0.24%)
May 08, 2019	32.66	32.82	32.59	32.61	39,171	-0.20(-0.62%)
May 07, 2019	33.14	33.14	32.71	32.81	40,046	-1.27(-3.73%)
May 06, 2019	33.41	34.08	33.40	34.08	163,480	-0.58(-1.68%)
May 03, 2019	34.36	34.68	34.35	34.66	75,100	+0.13(+0.39%)
May 02, 2019	34.72	34.78	34.53	34.53	214,185	+0.16(+0.46%)

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.