Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	45.80	46.37	43.58	43.87	1,099,159	-1.87(-4.10%)
Jul 30, 2019	44.96	45.78	42.70	45.74	1,050,243	+1.69(+3.83%)
Jul 29, 2019	43.67	44.07	43.40	44.05	753,431	+0.28(+0.64%)
Jul 26, 2019	43.33	43.86	43.01	43.77	727,473	+0.68(+1.58%)
Jul 25, 2019	43.08	43.80	42.87	43.09	672,086	-0.15(-0.34%)
Jul 24, 2019	43.19	43.55	42.61	43.24	808,637	+0.04(+0.09%)
Jul 23, 2019	42.76	43.28	42.64	43.20	757,443	+0.59(+1.38%)
Jul 22, 2019	42.90	43.02	42.43	42.62	496,153	-0.06(-0.13%)
Jul 19, 2019	43.12	43.27	42.64	42.67	650,767	-0.43(-0.99%)
Jul 18, 2019	43.28	43.28	42.78	43.10	559,781	-0.12(-0.28%)
Jul 17, 2019	43.89	43.93	43.11	43.22	431,552	-0.67(-1.53%)
Jul 16, 2019	43.34	44.03	43.27	43.89	1,011,160	+0.56(+1.29%)
Jul 15, 2019	43.38	43.38	42.78	43.33	478,923	+0.07(+0.15%)
Jul 12, 2019	42.88	43.49	42.87	43.27	532,651	+0.47(+1.09%)
Jul 11, 2019	42.04	42.81	42.04	42.80	710,696	+0.70(+1.66%)
Jul 10, 2019	42.25	42.53	41.92	42.10	569,228	+0.11(+0.27%)
Jul 09, 2019	41.78	42.17	41.58	41.99	1,335,605	-0.08(-0.20%)
Jul 08, 2019	42.32	42.38	42.00	42.08	504,867	-0.42(-0.99%)
Jul 05, 2019	42.26	42.56	41.98	42.50	453,906	-0.01(-0.02%)
Jul 03, 2019	41.77	42.52	40.92	42.51	419,576	+0.69(+1.65%)
Jul 02, 2019	42.02	42.02	41.31	41.82	743,708	-0.29(-0.69%)
Jul 01, 2019	41.70	42.47	41.49	42.10	1,263,275	+1.18(+2.89%)
Jun 28, 2019	40.30	41.28	40.30	40.92	2,638,795	+0.60(+1.48%)
Jun 27, 2019	39.59	40.34	39.33	40.32	642,918	+0.98(+2.49%)
Jun 26, 2019	39.21	39.55	38.94	39.35	390,264	+0.24(+0.62%)
Jun 25, 2019	39.66	39.80	39.05	39.10	699,013	-0.58(-1.46%)
Jun 24, 2019	40.00	40.28	39.62	39.68	539,994	-0.33(-0.82%)
Jun 21, 2019	40.14	40.51	40.00	40.01	1,294,347	-0.40(-0.99%)
Jun 20, 2019	40.32	40.65	40.18	40.41	575,542	+0.15(+0.37%)
Jun 19, 2019	40.22	40.27	39.67	40.26	848,455	+0.28(+0.70%)
Jun 18, 2019	40.08	40.43	39.85	39.98	849,457	+0.14(+0.35%)
Jun 17, 2019	39.99	40.34	39.72	39.84	720,213	-0.08(-0.21%)
Jun 14, 2019	39.82	40.09	39.16	39.92	454,335	-0.04(-0.09%)
Jun 13, 2019	39.76	40.12	39.49	39.96	409,547	+0.37(+0.94%)
Jun 12, 2019	40.16	40.16	39.46	39.59	513,801	-0.56(-1.40%)
Jun 11, 2019	39.55	40.89	39.55	40.15	833,872	+0.90(+2.30%)
Jun 10, 2019	38.85	39.62	38.85	39.25	1,005,131	+0.71(+1.84%)
Jun 07, 2019	37.95	38.87	37.95	38.54	559,436	+0.71(+1.88%)
Jun 06, 2019	37.84	38.30	37.38	37.83	681,149	-0.06(-0.17%)
Jun 05, 2019	38.25	38.41	37.44	37.89	612,718	-0.03(-0.07%)
Jun 04, 2019	36.76	38.02	36.62	37.92	1,266,466	+1.50(+4.13%)
Jun 03, 2019	36.54	37.31	36.28	36.41	1,302,819	-0.28(-0.75%)
May 31, 2019	37.24	37.30	36.55	36.69	1,244,637	-1.03(-2.74%)
May 30, 2019	38.20	38.52	37.70	37.72	551,453	-0.38(-0.99%)
May 29, 2019	37.82	38.29	37.57	38.10	713,168	+0.06(+0.15%)
May 28, 2019	38.60	38.82	37.99	38.05	712,589	-0.50(-1.29%)
May 24, 2019	38.52	38.67	38.22	38.55	415,457	+0.12(+0.31%)
May 23, 2019	39.14	39.27	38.29	38.43	777,592	-1.14(-2.89%)
May 22, 2019	40.17	40.41	39.51	39.57	457,470	-0.83(-2.05%)
May 21, 2019	39.82	40.45	39.82	40.40	693,134	+0.79(+2.00%)
May 20, 2019	40.53	40.67	39.51	39.61	728,331	-1.44(-3.51%)
May 17, 2019	40.52	41.35	40.41	41.04	1,263,285	+0.20(+0.50%)
May 16, 2019	40.39	41.20	40.39	40.84	957,430	+0.66(+1.65%)
May 15, 2019	39.34	40.38	39.04	40.18	614,269	+0.42(+1.07%)
May 14, 2019	39.09	40.22	38.91	39.75	876,926	+0.85(+2.18%)
May 13, 2019	39.63	39.79	38.90	38.91	968,718	-1.57(-3.87%)
May 10, 2019	39.76	40.67	39.50	40.47	635,871	+0.19(+0.48%)
May 09, 2019	40.15	40.38	39.76	40.28	762,814	-0.02(-0.05%)
May 08, 2019	40.34	40.81	40.08	40.30	649,003	-0.21(-0.52%)
May 07, 2019	40.67	40.98	40.06	40.51	669,063	-0.61(-1.48%)
May 06, 2019	40.28	41.28	40.12	41.12	713,988	-0.05(-0.11%)
May 03, 2019	40.52	41.26	40.33	41.16	809,122	+0.85(+2.10%)
May 02, 2019	41.04	41.09	39.76	40.32	1,285,381	-0.71(-1.73%)

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.