Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	32.56	32.65	31.86	32.22	182,334	-0.34(-1.04%)
Jul 30, 2019	32.41	32.64	32.36	32.56	21,331	-0.16(-0.49%)
Jul 29, 2019	33.40	33.43	32.44	32.72	63,434	-0.60(-1.79%)
Jul 26, 2019	32.83	33.38	32.83	33.32	56,186	+0.59(+1.79%)
Jul 25, 2019	32.96	32.96	32.64	32.73	18,608	-0.14(-0.42%)
Jul 24, 2019	32.37	32.87	32.37	32.87	34,169	+0.45(+1.38%)
Jul 23, 2019	32.60	32.60	32.32	32.42	22,244	+0.03(+0.09%)
Jul 22, 2019	32.32	32.44	32.22	32.39	59,122	+0.23(+0.72%)
Jul 19, 2019	32.53	32.63	32.16	32.16	29,852	-0.24(-0.74%)
Jul 18, 2019	32.43	32.43	32.13	32.40	31,388	-0.03(-0.09%)
Jul 17, 2019	32.50	32.68	32.43	32.43	50,568	-0.19(-0.58%)
Jul 16, 2019	32.73	32.85	32.59	32.62	73,927	-0.09(-0.27%)
Jul 15, 2019	32.60	32.74	32.43	32.71	81,292	+0.26(+0.80%)
Jul 12, 2019	32.59	32.59	32.23	32.45	25,027	-0.06(-0.18%)
Jul 11, 2019	32.45	32.51	32.20	32.51	34,309	+0.23(+0.71%)
Jul 10, 2019	32.31	32.55	32.16	32.28	38,980	+0.09(+0.28%)
Jul 09, 2019	31.94	32.19	31.77	32.19	73,181	+0.35(+1.09%)
Jul 08, 2019	31.98	31.98	31.70	31.85	28,730	-0.14(-0.44%)
Jul 05, 2019	31.87	32.01	31.62	31.99	30,154	+0.11(+0.34%)
Jul 03, 2019	31.80	31.93	31.71	31.88	18,092	+0.23(+0.72%)
Jul 02, 2019	31.46	31.65	31.27	31.65	28,012	+0.17(+0.54%)
Jul 01, 2019	31.94	31.95	31.34	31.48	63,020	+0.06(+0.19%)
Jun 28, 2019	31.35	31.44	31.18	31.42	31,963	+0.24(+0.77%)
Jun 27, 2019	30.83	31.26	30.83	31.18	113,820	+0.52(+1.69%)
Jun 26, 2019	30.89	31.20	30.66	30.66	15,379	-0.17(-0.55%)
Jun 25, 2019	31.52	31.53	30.75	30.83	62,348	-0.74(-2.35%)
Jun 24, 2019	32.08	32.08	31.57	31.57	48,219	-0.46(-1.44%)
Jun 21, 2019	32.44	32.44	31.91	32.04	54,880	-0.24(-0.74%)
Jun 20, 2019	32.61	32.71	32.09	32.27	116,867	+0.17(+0.53%)
Jun 19, 2019	32.33	32.33	31.76	32.11	99,214	+0.32(+1.00%)
Jun 18, 2019	31.64	31.97	31.64	31.79	113,170	+0.47(+1.49%)
Jun 17, 2019	31.44	31.46	31.07	31.32	70,493	+0.26(+0.83%)
Jun 14, 2019	31.55	31.55	30.94	31.06	57,091	-0.26(-0.83%)
Jun 13, 2019	31.23	31.32	31.08	31.32	41,986	+0.36(+1.16%)
Jun 12, 2019	30.87	31.01	30.71	30.96	11,616	+0.19(+0.61%)
Jun 11, 2019	31.25	31.31	30.51	30.77	228,579	-0.24(-0.77%)
Jun 10, 2019	31.23	31.42	31.00	31.01	237,678	+0.24(+0.78%)
Jun 07, 2019	30.60	30.93	30.59	30.77	205,672	+0.32(+1.04%)
Jun 06, 2019	30.12	30.51	29.96	30.46	24,183	+0.18(+0.59%)
Jun 05, 2019	30.24	30.29	29.86	30.28	27,717	+0.24(+0.79%)
Jun 04, 2019	29.94	30.05	29.40	30.04	70,637	+0.87(+2.97%)
Jun 03, 2019	29.55	29.57	29.00	29.17	12,033	-0.38(-1.29%)
May 31, 2019	29.94	29.94	29.49	29.55	8,146	-0.35(-1.19%)
May 30, 2019	30.08	30.18	29.77	29.91	24,735	+0.06(+0.20%)
May 29, 2019	30.08	30.08	29.60	29.85	14,589	-0.34(-1.12%)
May 28, 2019	30.25	30.55	30.18	30.19	146,929	-0.14(-0.46%)
May 24, 2019	30.23	30.39	30.07	30.33	62,053	+0.34(+1.13%)
May 23, 2019	30.16	30.16	29.80	29.99	119,716	-0.56(-1.82%)
May 22, 2019	30.58	30.69	30.49	30.54	7,254	-0.11(-0.36%)
May 21, 2019	30.62	30.74	30.59	30.66	10,195	+0.29(+0.95%)
May 20, 2019	30.57	30.57	30.01	30.37	16,351	-0.28(-0.93%)
May 17, 2019	30.82	31.06	30.57	30.65	14,683	-0.42(-1.36%)
May 16, 2019	30.72	31.29	30.72	31.07	25,762	+0.49(+1.59%)
May 15, 2019	30.03	30.59	29.88	30.58	22,378	+0.43(+1.42%)
May 14, 2019	29.70	30.27	29.69	30.16	9,410	+0.60(+2.03%)
May 13, 2019	30.16	30.45	29.49	29.56	27,196	-1.33(-4.29%)
May 10, 2019	30.82	30.99	30.25	30.88	34,094	+0.09(+0.29%)
May 09, 2019	30.44	30.80	30.05	30.79	21,334	+0.13(+0.42%)
May 08, 2019	30.73	30.76	30.56	30.66	32,364	-0.06(-0.19%)
May 07, 2019	31.40	31.40	30.44	30.72	41,875	-0.73(-2.31%)
May 06, 2019	30.80	31.51	30.71	31.45	24,169	-0.05(-0.16%)
May 03, 2019	31.16	31.52	31.11	31.50	26,350	+0.60(+1.93%)
May 02, 2019	30.87	30.99	30.49	30.90	20,017	+0.03(+0.09%)

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.