Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	43.05	44.27	42.32	43.24	4,935,628	+1.43(+3.41%)
Jul 30, 2019	42.73	43.05	41.39	41.81	3,524,966	-1.36(-3.15%)
Jul 29, 2019	42.89	43.24	42.63	43.17	2,078,633	+0.11(+0.26%)
Jul 26, 2019	42.92	43.29	42.88	43.06	1,857,328	+0.46(+1.07%)
Jul 25, 2019	42.31	42.73	42.00	42.60	2,596,403	+0.41(+0.97%)
Jul 24, 2019	41.50	42.22	41.30	42.19	1,838,468	+0.73(+1.77%)
Jul 23, 2019	41.37	41.54	41.03	41.46	1,097,349	+0.11(+0.28%)
Jul 22, 2019	42.35	42.39	41.12	41.35	1,943,266	-0.79(-1.87%)
Jul 19, 2019	42.53	42.72	42.14	42.14	1,696,850	-0.08(-0.18%)
Jul 18, 2019	42.24	42.56	42.05	42.21	2,015,549	+0.06(+0.14%)
Jul 17, 2019	42.19	42.65	41.95	42.15	1,730,682	-0.04(-0.09%)
Jul 16, 2019	41.81	42.49	41.81	42.19	1,407,627	+0.21(+0.50%)
Jul 15, 2019	41.77	42.51	41.75	41.98	1,878,692	+0.46(+1.10%)
Jul 12, 2019	42.19	42.34	41.23	41.53	2,321,607	-0.69(-1.64%)
Jul 11, 2019	42.10	42.43	41.93	42.22	1,864,506	+0.22(+0.52%)
Jul 10, 2019	41.41	42.23	41.39	42.00	2,990,980	+0.86(+2.08%)
Jul 09, 2019	41.06	41.39	40.74	41.15	2,821,187	+0.17(+0.42%)
Jul 08, 2019	42.05	42.20	40.87	40.98	2,505,625	-1.21(-2.86%)
Jul 05, 2019	42.21	42.61	41.84	42.18	1,723,369	-0.06(-0.13%)
Jul 03, 2019	42.33	42.41	41.54	42.24	1,759,989	-0.03(-0.07%)
Jul 02, 2019	43.80	43.91	41.72	42.27	3,218,219	-1.52(-3.47%)
Jul 01, 2019	44.69	45.44	43.49	43.79	3,267,618	-0.11(-0.26%)
Jun 28, 2019	43.83	44.02	43.47	43.90	7,594,315	+0.11(+0.26%)
Jun 27, 2019	43.94	44.10	43.27	43.79	3,028,231	-0.24(-0.54%)
Jun 26, 2019	44.00	44.26	43.57	44.03	2,503,908	+0.33(+0.76%)
Jun 25, 2019	43.51	43.81	43.33	43.69	2,142,702	+0.04(+0.09%)
Jun 24, 2019	43.95	43.95	43.41	43.66	1,822,304	-0.12(-0.28%)
Jun 21, 2019	43.97	44.28	43.57	43.78	3,922,698	-0.15(-0.35%)
Jun 20, 2019	42.90	44.04	42.90	43.93	3,865,847	+1.31(+3.08%)
Jun 19, 2019	40.65	42.64	40.65	42.62	6,214,131	+2.18(+5.38%)
Jun 18, 2019	39.20	40.55	39.17	40.44	2,524,114	+1.51(+3.88%)
Jun 17, 2019	39.04	39.19	38.75	38.93	1,157,441	-0.18(-0.46%)
Jun 14, 2019	38.99	39.51	38.96	39.11	1,310,652	+0.00(+0.00%)
Jun 13, 2019	39.29	39.83	38.99	39.11	2,241,312	-0.03(-0.07%)
Jun 12, 2019	39.06	39.55	38.62	39.14	2,465,020	+0.01(+0.02%)
Jun 11, 2019	39.91	40.64	39.04	39.13	3,113,610	-0.19(-0.48%)
Jun 10, 2019	39.13	40.10	39.07	39.32	3,755,540	+0.48(+1.25%)
Jun 07, 2019	38.50	39.03	38.25	38.84	4,596,703	+0.55(+1.44%)
Jun 06, 2019	39.20	39.41	38.14	38.29	3,764,992	-1.01(-2.56%)
Jun 05, 2019	38.98	39.46	38.97	39.29	2,904,082	+0.61(+1.57%)
Jun 04, 2019	38.97	39.19	38.31	38.69	2,672,790	-0.04(-0.10%)
Jun 03, 2019	37.95	38.81	37.71	38.72	3,645,268	+0.70(+1.85%)
May 31, 2019	37.16	38.42	37.11	38.02	3,639,311	+0.67(+1.81%)
May 30, 2019	36.99	37.40	36.90	37.35	3,138,785	+0.50(+1.37%)
May 29, 2019	36.59	37.09	36.56	36.84	4,179,928	+0.07(+0.18%)
May 28, 2019	36.68	37.55	36.64	36.78	6,728,074	+0.20(+0.55%)
May 24, 2019	37.88	37.88	36.47	36.58	3,605,637	-0.78(-2.09%)
May 23, 2019	37.40	37.94	37.13	37.36	3,499,517	-0.53(-1.40%)
May 22, 2019	38.86	39.20	37.77	37.89	3,498,721	-1.22(-3.13%)
May 21, 2019	38.80	39.11	38.40	39.11	2,805,747	+0.56(+1.45%)
May 20, 2019	38.97	39.34	38.43	38.55	2,842,981	-0.70(-1.79%)
May 17, 2019	39.38	39.42	38.79	39.25	3,781,939	-1.20(-2.97%)
May 16, 2019	40.21	41.12	40.20	40.45	2,841,216	+0.29(+0.73%)
May 15, 2019	40.27	40.47	40.14	40.16	3,218,170	-0.10(-0.26%)
May 14, 2019	40.54	40.60	39.81	40.26	3,129,199	-0.14(-0.35%)
May 13, 2019	41.67	41.69	40.12	40.41	4,433,508	-2.08(-4.91%)
May 10, 2019	42.23	42.63	41.98	42.49	4,322,155	+0.13(+0.31%)
May 09, 2019	43.19	43.19	42.10	42.36	2,999,963	-1.18(-2.72%)
May 08, 2019	43.78	43.97	43.23	43.54	2,211,494	-0.24(-0.54%)
May 07, 2019	43.74	44.22	43.52	43.78	2,435,634	-0.27(-0.62%)
May 06, 2019	43.26	44.16	43.26	44.05	2,192,392	-0.81(-1.82%)
May 03, 2019	44.81	45.73	44.71	44.87	2,425,803	+0.21(+0.47%)
May 02, 2019	43.13	45.72	43.07	44.66	3,819,796	+1.54(+3.58%)

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.