Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	45.50	45.56	43.36	43.91	4,399,816	-1.84(-4.03%)
Jul 30, 2019	49.71	49.71	43.73	45.75	8,877,917	-8.04(-14.95%)
Jul 29, 2019	52.90	53.86	52.82	53.80	2,516,482	+0.69(+1.30%)
Jul 26, 2019	52.54	53.11	52.25	53.10	1,541,751	+0.61(+1.17%)
Jul 25, 2019	52.71	53.14	52.35	52.49	1,131,209	-0.29(-0.55%)
Jul 24, 2019	52.75	53.46	52.31	52.78	1,521,718	+0.07(+0.13%)
Jul 23, 2019	52.26	53.10	52.20	52.71	865,426	+0.80(+1.54%)
Jul 22, 2019	52.34	52.40	51.78	51.91	1,021,075	-0.38(-0.73%)
Jul 19, 2019	53.31	53.31	52.28	52.29	689,930	-0.82(-1.54%)
Jul 18, 2019	52.20	53.15	51.81	53.11	918,742	+0.80(+1.53%)
Jul 17, 2019	52.47	52.57	51.88	52.31	1,187,244	-0.17(-0.32%)
Jul 16, 2019	52.11	52.96	51.84	52.48	2,362,022	+1.35(+2.65%)
Jul 15, 2019	51.52	51.52	50.48	51.12	1,364,559	-0.59(-1.15%)
Jul 12, 2019	51.66	51.92	51.09	51.72	2,113,496	-1.07(-2.03%)
Jul 11, 2019	52.48	52.82	52.08	52.79	790,164	+0.35(+0.67%)
Jul 10, 2019	52.74	52.92	52.29	52.44	1,042,673	+0.05(+0.09%)
Jul 09, 2019	52.83	52.88	52.14	52.39	1,201,281	-0.55(-1.03%)
Jul 08, 2019	52.90	53.15	52.54	52.94	1,161,631	-0.05(-0.09%)
Jul 05, 2019	52.54	53.11	52.34	52.99	1,148,106	+0.15(+0.28%)
Jul 03, 2019	52.60	53.40	52.60	52.84	812,733	+0.33(+0.63%)
Jul 02, 2019	52.60	53.00	52.14	52.51	1,098,335	+0.06(+0.11%)
Jul 01, 2019	51.96	52.45	51.28	52.45	1,547,740	+1.19(+2.32%)
Jun 28, 2019	50.21	51.39	50.18	51.26	1,324,461	+1.09(+2.18%)
Jun 27, 2019	49.50	50.37	49.50	50.17	1,560,619	+0.81(+1.64%)
Jun 26, 2019	49.86	50.10	48.98	49.36	1,357,220	-0.70(-1.40%)
Jun 25, 2019	49.39	50.11	49.22	50.06	812,207	+0.77(+1.56%)
Jun 24, 2019	49.27	50.28	49.18	49.29	1,327,754	+0.38(+0.78%)
Jun 21, 2019	49.63	49.95	48.66	48.91	982,830	-0.73(-1.47%)
Jun 20, 2019	50.54	50.89	49.12	49.64	1,238,885	-0.40(-0.80%)
Jun 19, 2019	50.30	50.60	49.77	50.04	1,373,890	-0.10(-0.19%)
Jun 18, 2019	49.81	51.13	49.68	50.14	1,400,281	+0.65(+1.32%)
Jun 17, 2019	49.49	49.82	49.13	49.49	1,575,721	+0.02(+0.04%)
Jun 14, 2019	48.88	49.52	48.66	49.47	889,779	+0.58(+1.18%)
Jun 13, 2019	48.81	49.04	48.50	48.89	504,717	+0.26(+0.54%)
Jun 12, 2019	48.98	49.22	48.45	48.63	804,655	-0.26(-0.54%)
Jun 11, 2019	49.56	49.70	48.60	48.89	872,517	-0.34(-0.69%)
Jun 10, 2019	49.13	49.69	49.05	49.23	562,006	+0.19(+0.38%)
Jun 07, 2019	49.14	49.46	48.60	49.05	674,336	+0.16(+0.32%)
Jun 06, 2019	47.93	49.05	47.84	48.89	1,476,991	+1.05(+2.20%)
Jun 05, 2019	47.73	48.08	47.41	47.84	1,705,583	+0.16(+0.33%)
Jun 04, 2019	46.57	47.71	46.24	47.68	1,373,510	+1.31(+2.82%)
Jun 03, 2019	45.79	46.92	45.79	46.38	1,010,407	+0.55(+1.19%)
May 31, 2019	45.46	46.29	45.30	45.83	1,165,033	-0.19(-0.42%)
May 30, 2019	46.12	46.48	45.66	46.03	1,062,902	-0.04(-0.08%)
May 29, 2019	46.23	46.57	45.74	46.07	1,011,147	-0.42(-0.90%)
May 28, 2019	46.59	46.88	46.19	46.49	1,063,469	-0.18(-0.38%)
May 24, 2019	46.78	47.13	46.54	46.66	1,151,081	+0.12(+0.25%)
May 23, 2019	46.35	47.09	46.17	46.54	1,876,028	+0.09(+0.19%)
May 22, 2019	47.08	47.41	46.34	46.46	1,114,380	-0.77(-1.63%)
May 21, 2019	47.00	47.65	47.00	47.23	1,634,257	+0.30(+0.64%)
May 20, 2019	47.17	47.28	46.91	46.92	1,319,844	-0.47(-0.99%)
May 17, 2019	47.50	47.61	47.06	47.39	1,392,685	-0.18(-0.37%)
May 16, 2019	47.49	47.80	47.16	47.57	2,946,195	+0.23(+0.49%)
May 15, 2019	48.08	48.26	47.16	47.33	2,383,391	-0.73(-1.52%)
May 14, 2019	48.44	48.64	47.80	48.06	2,948,284	-0.32(-0.66%)
May 13, 2019	48.91	48.91	47.87	48.39	1,371,122	-1.23(-2.48%)
May 10, 2019	49.65	49.96	49.21	49.61	1,614,283	-0.17(-0.33%)
May 09, 2019	49.67	50.00	48.94	49.78	2,325,604	-0.39(-0.78%)
May 08, 2019	51.07	51.47	50.10	50.17	1,535,189	-1.09(-2.13%)
May 07, 2019	51.50	51.64	51.06	51.26	1,132,576	-0.79(-1.52%)
May 06, 2019	51.82	52.42	51.75	52.05	1,229,518	-0.56(-1.06%)
May 03, 2019	52.33	53.36	52.08	52.61	2,697,962	+0.39(+0.75%)
May 02, 2019	53.07	53.07	48.74	52.22	9,483,563	-5.05(-8.82%)

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.