Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	62.27	62.38	59.30	60.21	948,698	-2.05(-3.29%)
Jul 30, 2019	61.34	62.28	61.00	62.26	1,192,533	+0.42(+0.68%)
Jul 29, 2019	62.56	62.57	61.12	61.84	1,268,692	-0.81(-1.29%)
Jul 26, 2019	62.16	62.93	61.62	62.65	697,700	+0.95(+1.54%)
Jul 25, 2019	62.49	62.75	61.45	61.70	1,322,719	-0.72(-1.15%)
Jul 24, 2019	61.95	63.18	61.81	62.42	973,318	+0.60(+0.97%)
Jul 23, 2019	60.97	61.89	60.76	61.82	1,245,360	+1.44(+2.38%)
Jul 22, 2019	60.00	61.00	59.82	60.38	1,184,380	+0.56(+0.94%)
Jul 19, 2019	60.61	61.00	59.32	59.82	787,200	-0.84(-1.38%)
Jul 18, 2019	59.84	61.09	59.38	60.66	1,161,666	+1.04(+1.74%)
Jul 17, 2019	59.79	60.30	59.47	59.62	665,335	+0.06(+0.10%)
Jul 16, 2019	59.17	60.05	58.38	59.56	843,735	-0.16(-0.27%)
Jul 15, 2019	59.43	60.12	58.76	59.72	922,226	+0.97(+1.65%)
Jul 12, 2019	58.10	59.01	57.80	58.75	640,900	+0.51(+0.88%)
Jul 11, 2019	57.53	58.92	57.10	58.24	1,378,602	+1.20(+2.10%)
Jul 10, 2019	55.48	57.52	55.44	57.04	1,074,834	+2.10(+3.82%)
Jul 09, 2019	52.93	56.11	52.57	54.94	1,800,230	+2.22(+4.21%)
Jul 08, 2019	52.06	53.19	51.60	52.72	886,938	+0.98(+1.89%)
Jul 05, 2019	51.98	52.38	51.52	51.74	293,500	-0.72(-1.37%)
Jul 03, 2019	52.33	52.62	51.66	52.46	288,100	+0.25(+0.48%)
Jul 02, 2019	54.07	54.11	51.97	52.21	840,010	-1.46(-2.72%)
Jul 01, 2019	53.28	53.88	52.01	53.67	1,857,889	+3.57(+7.13%)
Jun 28, 2019	50.00	50.83	50.00	50.10	1,018,600	+0.13(+0.26%)
Jun 27, 2019	49.64	50.38	49.32	49.97	940,869	+0.70(+1.42%)
Jun 26, 2019	48.86	50.20	48.72	49.27	512,278	+0.75(+1.55%)
Jun 25, 2019	48.64	49.18	48.30	48.52	410,910	-0.12(-0.25%)
Jun 24, 2019	50.21	50.40	48.61	48.64	652,231	-1.35(-2.70%)
Jun 21, 2019	49.50	50.28	48.68	49.99	1,081,700	-0.07(-0.14%)
Jun 20, 2019	49.90	50.48	49.40	50.06	587,194	+0.90(+1.83%)
Jun 19, 2019	49.03	49.40	48.27	49.16	606,954	+0.10(+0.20%)
Jun 18, 2019	47.23	49.71	47.23	49.06	1,054,379	+2.29(+4.90%)
Jun 17, 2019	45.99	47.21	45.91	46.77	553,118	+1.01(+2.21%)
Jun 14, 2019	44.55	46.00	44.23	45.76	465,400	+0.46(+1.02%)
Jun 13, 2019	45.42	45.98	45.21	45.30	637,990	+0.30(+0.67%)
Jun 12, 2019	45.34	45.57	44.83	45.00	573,314	-0.40(-0.88%)
Jun 11, 2019	45.86	46.53	45.34	45.40	948,837	-0.40(-0.87%)
Jun 10, 2019	45.91	46.55	45.78	45.80	624,496	+0.30(+0.66%)
Jun 07, 2019	45.10	45.95	44.78	45.50	406,400	+0.66(+1.47%)
Jun 06, 2019	44.93	45.32	44.37	44.84	645,847	-0.38(-0.84%)
Jun 05, 2019	45.63	46.40	44.09	45.22	395,562	-0.19(-0.42%)
Jun 04, 2019	44.88	45.49	44.23	45.41	880,134	+1.11(+2.51%)
Jun 03, 2019	44.36	44.96	43.85	44.30	779,595	+0.42(+0.96%)
May 31, 2019	43.33	45.04	43.33	43.88	739,300	-0.51(-1.15%)
May 30, 2019	43.55	44.55	43.48	44.39	667,847	+1.18(+2.73%)
May 29, 2019	42.02	43.50	41.68	43.21	936,785	+0.68(+1.60%)
May 28, 2019	43.68	44.20	42.30	42.53	724,065	-1.00(-2.30%)
May 24, 2019	43.34	44.50	43.25	43.53	851,800	+0.49(+1.14%)
May 23, 2019	42.14	43.15	41.24	43.04	1,133,855	-0.14(-0.32%)
May 22, 2019	40.50	43.77	40.50	43.18	1,936,190	+2.18(+5.32%)
May 21, 2019	42.59	43.45	40.91	41.00	1,215,648	-0.15(-0.36%)
May 20, 2019	39.55	41.23	39.34	41.15	1,946,459	-0.37(-0.89%)
May 17, 2019	43.64	43.83	41.16	41.52	2,943,400	-3.16(-7.07%)
May 16, 2019	47.74	48.42	43.07	44.68	4,374,430	-6.79(-13.19%)
May 15, 2019	49.52	51.83	49.52	51.47	727,739	+1.35(+2.69%)
May 14, 2019	48.94	50.23	48.23	50.12	901,692	+2.12(+4.42%)
May 13, 2019	49.32	49.52	47.62	48.00	971,854	-2.74(-5.40%)
May 10, 2019	50.70	51.33	49.35	50.74	812,300	-0.38(-0.74%)
May 09, 2019	49.72	51.25	49.27	51.12	737,186	+0.40(+0.79%)
May 08, 2019	50.33	51.67	49.06	50.72	788,834	+0.52(+1.04%)
May 07, 2019	49.43	50.67	49.42	50.20	943,205	+0.34(+0.68%)
May 06, 2019	49.95	50.23	48.89	49.86	892,708	-1.27(-2.48%)
May 03, 2019	50.11	51.31	49.50	51.13	921,800	+1.21(+2.42%)
May 02, 2019	47.95	50.34	47.90	49.92	1,421,393	+2.11(+4.41%)

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.