Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	40.90	40.90	40.00	40.30	763,852	-0.57(-1.40%)
Jul 30, 2019	40.59	40.92	40.50	40.87	1,188,076	+0.09(+0.23%)
Jul 29, 2019	40.64	40.81	40.41	40.77	3,800,919	+0.21(+0.52%)
Jul 26, 2019	40.69	40.90	40.42	40.57	577,662	+0.09(+0.22%)
Jul 25, 2019	40.65	40.70	40.37	40.48	534,762	-0.23(-0.56%)
Jul 24, 2019	40.46	40.71	40.19	40.71	580,736	+0.41(+1.01%)
Jul 23, 2019	40.23	40.37	39.99	40.30	526,510	+0.21(+0.52%)
Jul 22, 2019	40.00	40.30	40.00	40.09	588,787	+0.17(+0.43%)
Jul 19, 2019	40.39	40.42	39.92	39.92	500,029	-0.30(-0.76%)
Jul 18, 2019	39.66	40.27	39.66	40.22	728,716	+0.57(+1.45%)
Jul 17, 2019	39.47	39.72	39.46	39.65	1,152,469	+0.37(+0.94%)
Jul 16, 2019	39.58	39.67	39.25	39.28	837,500	-0.29(-0.74%)
Jul 15, 2019	39.57	39.66	39.42	39.57	552,263	+0.06(+0.16%)
Jul 12, 2019	39.85	39.92	39.25	39.51	535,483	-0.51(-1.28%)
Jul 11, 2019	39.99	40.05	39.71	40.02	688,958	+0.22(+0.54%)
Jul 10, 2019	39.79	39.97	39.70	39.81	523,068	+0.15(+0.38%)
Jul 09, 2019	39.46	39.69	39.46	39.66	552,367	+0.05(+0.12%)
Jul 08, 2019	39.69	39.69	39.47	39.61	716,356	-0.20(-0.50%)
Jul 05, 2019	39.72	39.87	39.49	39.81	339,261	-0.11(-0.28%)
Jul 03, 2019	39.72	39.92	39.66	39.92	350,265	+0.28(+0.71%)
Jul 02, 2019	39.69	39.75	39.40	39.64	583,512	-0.05(-0.12%)
Jul 01, 2019	39.82	39.87	39.44	39.69	1,114,068	+0.31(+0.78%)
Jun 28, 2019	39.09	39.40	38.96	39.38	473,132	+0.31(+0.79%)
Jun 27, 2019	38.91	39.12	38.85	39.07	762,434	+0.29(+0.76%)
Jun 26, 2019	39.24	39.24	38.61	38.78	643,375	-0.47(-1.20%)
Jun 25, 2019	39.50	39.68	39.22	39.25	2,484,540	-0.19(-0.48%)
Jun 24, 2019	39.52	39.58	39.34	39.44	518,636	-0.07(-0.17%)
Jun 21, 2019	39.56	39.60	39.23	39.51	402,835	-0.08(-0.20%)
Jun 20, 2019	39.67	39.76	39.22	39.59	3,685,454	+0.28(+0.72%)
Jun 19, 2019	38.85	39.36	38.81	39.30	657,275	+0.42(+1.07%)
Jun 18, 2019	38.61	38.98	38.55	38.89	534,285	+0.49(+1.27%)
Jun 17, 2019	38.31	38.44	38.20	38.40	443,980	+0.13(+0.34%)
Jun 14, 2019	38.43	38.48	38.21	38.27	332,897	-0.17(-0.45%)
Jun 13, 2019	38.45	38.45	38.22	38.44	510,906	+0.08(+0.20%)
Jun 12, 2019	38.19	38.37	38.05	38.36	389,802	+0.17(+0.44%)
Jun 11, 2019	38.56	38.69	37.90	38.19	836,038	-0.14(-0.38%)
Jun 10, 2019	38.15	38.43	38.08	38.34	1,515,848	+0.37(+0.99%)
Jun 07, 2019	37.67	38.05	37.67	37.96	620,511	+0.44(+1.18%)
Jun 06, 2019	37.27	37.66	37.16	37.52	531,694	+0.24(+0.65%)
Jun 05, 2019	36.92	37.32	36.92	37.27	1,534,249	+0.60(+1.64%)
Jun 04, 2019	36.32	36.70	36.16	36.67	1,506,356	+0.69(+1.91%)
Jun 03, 2019	36.09	36.32	35.84	35.99	2,464,613	-0.07(-0.19%)
May 31, 2019	35.95	36.23	35.75	36.05	1,078,246	-0.20(-0.55%)
May 30, 2019	35.92	36.33	35.91	36.25	850,774	+0.42(+1.18%)
May 29, 2019	35.79	35.98	35.62	35.83	491,997	-0.16(-0.46%)
May 28, 2019	36.53	36.80	35.98	36.00	359,597	-0.47(-1.29%)
May 24, 2019	36.28	36.61	36.28	36.47	240,494	+0.36(+1.00%)
May 23, 2019	36.15	36.22	35.84	36.10	1,572,508	-0.12(-0.33%)
May 22, 2019	35.91	36.33	35.91	36.23	423,239	+0.23(+0.63%)
May 21, 2019	36.09	36.29	35.99	36.00	1,014,475	+0.16(+0.44%)
May 20, 2019	35.81	36.01	35.61	35.84	1,889,991	-0.12(-0.34%)
May 17, 2019	36.05	36.45	35.91	35.96	656,616	-0.39(-1.07%)
May 16, 2019	36.26	36.68	36.26	36.35	2,722,095	+0.23(+0.63%)
May 15, 2019	35.78	36.26	35.63	36.12	1,826,354	+0.11(+0.31%)
May 14, 2019	35.77	36.28	35.71	36.01	521,664	+0.38(+1.05%)
May 13, 2019	35.68	35.83	35.50	35.63	2,816,101	-0.75(-2.07%)
May 10, 2019	36.21	36.46	35.50	36.39	1,988,820	-0.06(-0.17%)
May 09, 2019	36.14	36.46	35.85	36.45	722,633	-0.00(-0.01%)
May 08, 2019	36.45	36.68	36.28	36.45	1,461,758	-0.07(-0.19%)
May 07, 2019	37.00	37.09	36.27	36.52	1,692,008	-0.79(-2.12%)
May 06, 2019	36.57	37.36	36.50	37.32	2,407,414	+0.14(+0.37%)
May 03, 2019	36.93	37.20	36.93	37.18	731,885	+0.46(+1.26%)
May 02, 2019	36.28	36.76	36.17	36.72	963,794	+0.35(+0.96%)

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.