Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	32.02	32.82	31.98	32.56	3,735,658	+0.53(+1.65%)
Jul 30, 2019	32.03	32.23	31.54	32.03	2,419,115	-0.35(-1.07%)
Jul 29, 2019	32.54	32.71	31.78	32.38	2,044,326	-0.29(-0.89%)
Jul 26, 2019	32.34	33.02	32.11	32.67	2,077,599	+0.30(+0.93%)
Jul 25, 2019	32.16	33.01	32.08	32.37	2,473,292	-0.11(-0.34%)
Jul 24, 2019	32.98	32.98	31.80	32.48	3,844,348	-0.72(-2.17%)
Jul 23, 2019	30.03	33.35	29.72	33.20	7,527,195	+2.00(+6.42%)
Jul 22, 2019	31.83	31.83	31.07	31.19	4,274,449	-0.52(-1.64%)
Jul 19, 2019	32.60	32.76	31.70	31.71	2,525,844	-0.81(-2.49%)
Jul 18, 2019	32.56	32.63	32.24	32.52	1,575,894	-0.11(-0.33%)
Jul 17, 2019	33.22	33.29	32.61	32.63	1,188,540	-0.67(-2.02%)
Jul 16, 2019	32.99	33.54	32.82	33.31	1,143,324	+0.19(+0.58%)
Jul 15, 2019	33.42	33.44	32.85	33.11	1,418,525	-0.22(-0.66%)
Jul 12, 2019	33.01	33.66	33.01	33.33	1,197,262	+0.48(+1.47%)
Jul 11, 2019	32.49	32.87	32.29	32.85	1,338,840	+0.42(+1.29%)
Jul 10, 2019	32.51	32.79	32.32	32.43	1,203,432	+0.17(+0.54%)
Jul 09, 2019	32.32	32.54	31.91	32.26	1,899,818	-0.27(-0.84%)
Jul 08, 2019	32.72	33.17	32.40	32.53	1,602,325	-0.25(-0.75%)
Jul 05, 2019	32.70	32.96	32.11	32.78	1,735,618	-0.22(-0.66%)
Jul 03, 2019	32.23	33.20	32.08	33.00	1,123,855	+0.99(+3.10%)
Jul 02, 2019	32.43	32.43	31.75	32.00	1,944,238	-0.46(-1.43%)
Jul 01, 2019	33.23	33.40	32.10	32.47	1,933,637	-0.14(-0.42%)
Jun 28, 2019	32.54	33.00	32.45	32.60	2,644,636	+0.22(+0.67%)
Jun 27, 2019	32.70	32.79	32.25	32.39	1,576,372	-0.08(-0.25%)
Jun 26, 2019	32.17	32.59	32.03	32.47	1,408,904	+0.45(+1.39%)
Jun 25, 2019	32.23	32.40	31.94	32.02	1,624,133	-0.10(-0.31%)
Jun 24, 2019	33.33	33.52	31.95	32.12	2,566,874	-1.22(-3.66%)
Jun 21, 2019	33.12	33.35	32.53	33.34	4,162,451	+0.57(+1.75%)
Jun 20, 2019	32.22	32.88	32.00	32.77	2,449,645	+1.00(+3.15%)
Jun 19, 2019	32.05	32.19	31.66	31.77	1,599,470	-0.06(-0.20%)
Jun 18, 2019	31.71	32.50	31.55	31.83	2,155,080	+0.38(+1.22%)
Jun 17, 2019	31.59	31.81	31.39	31.45	1,484,940	-0.07(-0.23%)
Jun 14, 2019	31.59	31.60	31.18	31.52	959,897	-0.24(-0.74%)
Jun 13, 2019	31.53	31.85	31.44	31.76	1,057,308	+0.32(+1.01%)
Jun 12, 2019	31.79	31.79	31.33	31.44	1,232,434	-0.49(-1.54%)
Jun 11, 2019	32.39	32.51	31.87	31.93	1,603,663	+0.03(+0.09%)
Jun 10, 2019	31.80	32.41	31.66	31.90	1,278,446	+0.37(+1.18%)
Jun 07, 2019	31.38	31.81	31.12	31.53	1,364,406	+0.29(+0.93%)
Jun 06, 2019	31.25	31.49	30.94	31.24	2,805,551	-0.04(-0.12%)
Jun 05, 2019	31.29	31.42	30.89	31.28	2,188,097	+0.12(+0.38%)
Jun 04, 2019	30.94	31.29	30.25	31.16	2,165,025	+0.66(+2.18%)
Jun 03, 2019	29.78	30.51	29.76	30.49	1,784,022	+0.72(+2.41%)
May 31, 2019	29.82	30.04	29.60	29.77	1,618,914	-0.63(-2.07%)
May 30, 2019	30.29	30.85	30.18	30.40	1,339,617	+0.13(+0.42%)
May 29, 2019	30.34	30.58	29.94	30.28	1,447,971	-0.24(-0.79%)
May 28, 2019	31.13	31.17	30.25	30.52	2,111,231	-0.53(-1.71%)
May 24, 2019	31.14	31.16	30.58	31.05	1,710,356	+0.22(+0.70%)
May 23, 2019	31.34	31.34	30.68	30.83	1,974,890	-0.83(-2.62%)
May 22, 2019	31.85	32.04	31.64	31.66	1,457,605	-0.43(-1.35%)
May 21, 2019	31.56	32.18	31.47	32.09	1,604,666	+0.77(+2.44%)
May 20, 2019	30.83	31.43	30.76	31.33	1,736,029	+0.22(+0.72%)
May 17, 2019	31.25	31.66	30.92	31.10	1,307,880	-0.49(-1.54%)
May 16, 2019	31.45	31.95	31.45	31.59	1,189,887	+0.13(+0.40%)
May 15, 2019	30.91	31.60	30.67	31.46	2,298,814	+0.20(+0.63%)
May 14, 2019	30.78	31.60	30.65	31.26	1,738,963	+0.67(+2.18%)
May 13, 2019	31.50	31.50	30.45	30.60	1,832,876	-1.71(-5.29%)
May 10, 2019	32.23	32.45	31.39	32.31	1,376,219	-0.05(-0.14%)
May 09, 2019	32.18	32.55	31.76	32.35	1,421,092	-0.24(-0.75%)
May 08, 2019	32.80	33.01	32.59	32.60	2,153,937	-0.07(-0.22%)
May 07, 2019	32.84	32.91	32.38	32.67	1,416,859	-0.31(-0.93%)
May 06, 2019	32.76	33.08	32.24	32.97	1,413,181	-0.51(-1.53%)
May 03, 2019	33.55	33.75	33.10	33.49	895,181	+0.13(+0.38%)
May 02, 2019	32.92	33.53	32.69	33.36	1,869,306	+0.51(+1.56%)

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.