Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	31.78	32.03	31.43	31.62	7,860,684	-0.13(-0.40%)
Jul 30, 2019	31.43	31.84	31.43	31.75	4,088,380	+0.31(+0.99%)
Jul 29, 2019	31.39	31.65	31.37	31.43	3,585,966	+0.12(+0.38%)
Jul 26, 2019	31.24	31.40	31.08	31.32	3,339,126	+0.10(+0.32%)
Jul 25, 2019	31.32	31.38	31.08	31.21	3,830,346	-0.14(-0.43%)
Jul 24, 2019	31.42	31.45	31.24	31.35	3,151,402	-0.03(-0.08%)
Jul 23, 2019	31.15	31.38	31.04	31.37	3,649,748	+0.30(+0.98%)
Jul 22, 2019	31.15	31.18	30.94	31.07	3,586,032	-0.03(-0.11%)
Jul 19, 2019	31.65	31.69	31.07	31.10	5,342,744	-0.52(-1.63%)
Jul 18, 2019	31.55	31.71	31.38	31.62	4,766,572	-0.01(-0.03%)
Jul 17, 2019	31.87	31.97	31.46	31.63	3,818,290	-0.16(-0.51%)
Jul 16, 2019	31.81	31.90	31.69	31.79	4,179,995	-0.05(-0.16%)
Jul 15, 2019	31.86	32.05	31.75	31.84	3,135,409	+0.04(+0.13%)
Jul 12, 2019	31.94	31.98	31.69	31.80	4,283,376	-0.13(-0.40%)
Jul 11, 2019	32.29	32.30	31.78	31.92	6,102,079	-0.41(-1.28%)
Jul 10, 2019	32.28	32.38	32.09	32.34	10,164,474	+0.18(+0.55%)
Jul 09, 2019	31.92	32.20	31.88	32.16	3,746,525	+0.17(+0.53%)
Jul 08, 2019	31.85	32.06	31.80	31.99	4,065,056	+0.12(+0.37%)
Jul 05, 2019	31.81	31.98	31.38	31.87	6,009,197	-0.18(-0.55%)
Jul 03, 2019	31.69	32.06	31.65	32.05	4,163,999	+0.46(+1.44%)
Jul 02, 2019	31.10	31.60	31.08	31.59	7,050,237	+0.57(+1.85%)
Jul 01, 2019	31.23	31.27	30.67	31.02	8,022,016	-0.06(-0.19%)
Jun 28, 2019	31.03	31.25	30.98	31.08	5,928,035	+0.10(+0.33%)
Jun 27, 2019	30.91	31.10	30.89	30.98	5,416,881	+0.25(+0.83%)
Jun 26, 2019	31.33	31.33	30.61	30.72	9,399,463	-0.61(-1.94%)
Jun 25, 2019	31.80	31.92	31.32	31.33	4,530,186	-0.43(-1.36%)
Jun 24, 2019	32.00	32.11	31.71	31.76	6,014,551	-0.16(-0.50%)
Jun 21, 2019	32.26	32.26	31.76	31.92	11,254,452	-0.36(-1.12%)
Jun 20, 2019	32.24	32.39	32.22	32.28	5,341,033	+0.19(+0.60%)
Jun 19, 2019	31.86	32.20	31.71	32.09	5,550,325	+0.21(+0.66%)
Jun 18, 2019	32.14	32.28	31.76	31.88	5,550,381	-0.09(-0.29%)
Jun 17, 2019	31.71	32.01	31.71	31.97	4,925,302	+0.34(+1.09%)
Jun 14, 2019	31.50	31.74	31.50	31.63	2,320,381	+0.13(+0.43%)
Jun 13, 2019	31.48	31.54	31.38	31.50	2,994,763	+0.04(+0.13%)
Jun 12, 2019	31.38	31.61	31.35	31.45	3,047,474	+0.12(+0.37%)
Jun 11, 2019	31.36	31.43	31.12	31.34	2,948,079	+0.06(+0.19%)
Jun 10, 2019	31.43	31.45	31.14	31.28	3,626,842	-0.11(-0.35%)
Jun 07, 2019	31.46	31.58	31.35	31.39	2,520,961	+0.10(+0.32%)
Jun 06, 2019	31.31	31.35	31.09	31.29	2,710,015	+0.06(+0.19%)
Jun 05, 2019	30.71	31.25	30.60	31.23	5,360,578	+0.70(+2.28%)
Jun 04, 2019	30.71	30.71	30.27	30.53	4,289,253	-0.17(-0.55%)
Jun 03, 2019	30.69	30.75	30.43	30.70	7,896,060	+0.12(+0.38%)
May 31, 2019	30.26	30.75	30.22	30.58	5,464,070	+0.25(+0.83%)
May 30, 2019	30.18	30.43	30.13	30.33	3,167,558	+0.18(+0.61%)
May 29, 2019	30.47	30.55	30.02	30.15	2,958,708	-0.35(-1.15%)
May 28, 2019	30.97	31.02	30.49	30.50	2,673,410	-0.32(-1.03%)
May 24, 2019	30.91	31.02	30.81	30.82	1,760,141	+0.04(+0.14%)
May 23, 2019	30.54	30.81	30.49	30.78	2,654,778	+0.15(+0.49%)
May 22, 2019	30.52	30.65	30.45	30.62	2,180,682	+0.14(+0.47%)
May 21, 2019	30.36	30.57	30.31	30.48	2,649,628	+0.25(+0.83%)
May 20, 2019	30.62	30.67	30.12	30.23	4,140,519	-0.49(-1.61%)
May 17, 2019	30.62	30.78	30.56	30.73	4,058,342	-0.04(-0.14%)
May 16, 2019	30.59	30.89	30.57	30.77	3,379,770	+0.18(+0.58%)
May 15, 2019	30.39	30.70	30.27	30.59	4,147,801	+0.20(+0.66%)
May 14, 2019	30.34	30.52	30.27	30.39	4,751,462	+0.11(+0.36%)
May 13, 2019	30.08	30.33	30.02	30.28	4,045,055	+0.00(+0.00%)
May 10, 2019	29.87	30.36	29.85	30.28	3,897,472	+0.34(+1.15%)
May 09, 2019	29.77	29.97	29.57	29.94	6,778,837	+0.10(+0.34%)
May 08, 2019	29.89	30.12	29.82	29.84	4,569,110	+0.00(+0.00%)
May 07, 2019	30.26	30.31	29.62	29.84	4,426,408	-0.52(-1.71%)
May 06, 2019	30.35	30.47	30.16	30.36	4,027,294	-0.13(-0.41%)
May 03, 2019	30.40	30.53	30.26	30.48	3,843,929	+0.21(+0.69%)
May 02, 2019	30.22	30.57	30.22	30.27	6,418,828	+0.06(+0.19%)

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.