Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	45.84	45.91	43.61	44.05	35,137,608	-2.52(-5.42%)
Jul 30, 2019	46.00	46.79	45.32	46.57	21,691,766	+0.63(+1.37%)
Jul 29, 2019	45.99	46.09	44.99	45.94	22,350,180	-0.66(-1.41%)
Jul 26, 2019	47.04	47.23	46.21	46.60	20,051,770	-0.27(-0.59%)
Jul 25, 2019	47.49	47.79	46.70	46.88	28,619,008	-0.22(-0.46%)
Jul 24, 2019	46.07	47.33	45.94	47.09	33,748,180	+1.02(+2.22%)
Jul 23, 2019	45.90	46.26	45.36	46.07	29,893,014	-0.24(-0.51%)
Jul 22, 2019	45.63	46.53	45.44	46.31	46,894,148	+1.64(+3.67%)
Jul 19, 2019	44.28	45.14	43.79	44.67	40,078,980	+0.83(+1.90%)
Jul 18, 2019	42.79	44.09	42.69	43.83	26,970,302	+1.28(+3.00%)
Jul 17, 2019	42.19	42.93	41.80	42.56	19,895,996	+0.30(+0.72%)
Jul 16, 2019	43.22	43.27	42.13	42.25	31,826,654	-1.31(-3.02%)
Jul 15, 2019	43.85	44.42	42.89	43.57	27,123,082	-0.11(-0.25%)
Jul 12, 2019	42.93	43.86	42.55	43.68	33,892,508	+1.01(+2.37%)
Jul 11, 2019	42.41	42.72	41.65	42.67	30,963,922	+0.57(+1.35%)
Jul 10, 2019	41.44	43.18	41.25	42.10	52,572,468	+1.52(+3.75%)
Jul 09, 2019	39.38	40.63	39.33	40.58	28,786,272	+0.92(+2.33%)
Jul 08, 2019	38.30	39.85	38.21	39.65	28,680,204	+0.97(+2.51%)
Jul 05, 2019	38.22	38.82	38.07	38.68	18,759,262	-0.17(-0.43%)
Jul 03, 2019	38.88	39.03	38.44	38.85	13,736,995	-0.01(-0.03%)
Jul 02, 2019	38.88	39.28	38.30	38.86	30,324,902	-0.51(-1.30%)
Jul 01, 2019	40.38	40.93	39.00	39.37	62,237,964	+1.50(+3.96%)
Jun 28, 2019	38.62	38.66	37.34	37.87	62,574,624	+0.51(+1.37%)
Jun 27, 2019	36.16	37.61	35.83	37.36	52,559,912	+1.01(+2.78%)
Jun 26, 2019	35.20	36.91	35.03	36.35	102,164,008	+4.28(+13.34%)
Jun 25, 2019	32.73	33.25	32.00	32.07	40,190,172	-0.52(-1.60%)
Jun 24, 2019	32.58	33.44	32.40	32.59	27,819,788	-0.04(-0.12%)
Jun 21, 2019	33.07	33.26	32.12	32.63	39,599,908	-0.86(-2.58%)
Jun 20, 2019	34.19	34.60	33.38	33.49	22,090,536	+0.19(+0.56%)
Jun 19, 2019	34.04	34.04	33.08	33.30	20,811,228	-0.34(-1.02%)
Jun 18, 2019	32.28	34.24	32.28	33.65	34,350,840	+1.83(+5.74%)
Jun 17, 2019	31.93	32.23	31.54	31.82	20,431,030	-0.23(-0.70%)
Jun 14, 2019	31.84	32.22	31.64	32.05	20,091,210	-0.71(-2.16%)
Jun 13, 2019	32.46	33.01	32.39	32.75	16,886,004	+0.41(+1.27%)
Jun 12, 2019	33.37	33.46	32.12	32.34	29,283,852	-1.84(-5.40%)
Jun 11, 2019	35.13	35.32	34.10	34.19	19,572,880	-0.10(-0.29%)
Jun 10, 2019	33.95	34.87	33.87	34.29	22,126,148	+0.93(+2.79%)
Jun 07, 2019	32.92	33.39	32.60	33.35	21,839,454	+0.51(+1.55%)
Jun 06, 2019	32.64	33.19	32.32	32.84	21,485,346	+0.13(+0.39%)
Jun 05, 2019	34.54	34.73	32.42	32.72	27,576,130	-1.13(-3.33%)
Jun 04, 2019	32.74	33.91	32.48	33.84	25,543,418	+1.64(+5.09%)
Jun 03, 2019	32.32	32.60	31.86	32.21	21,577,996	+0.21(+0.64%)
May 31, 2019	31.99	32.70	31.91	32.00	18,962,468	-0.70(-2.13%)
May 30, 2019	32.80	33.68	32.41	32.70	21,339,938	+0.03(+0.09%)
May 29, 2019	31.71	32.79	31.57	32.67	29,344,728	+0.34(+1.06%)
May 28, 2019	33.51	33.67	32.26	32.32	27,251,490	-1.04(-3.12%)
May 24, 2019	33.52	33.72	32.96	33.36	20,082,038	+0.18(+0.53%)
May 23, 2019	33.26	33.27	32.34	33.19	32,784,242	-0.89(-2.62%)
May 22, 2019	34.54	34.79	33.98	34.08	21,286,166	-0.89(-2.55%)
May 21, 2019	34.63	35.21	34.49	34.97	33,118,614	+0.80(+2.36%)
May 20, 2019	34.10	34.54	33.69	34.17	35,131,932	-1.22(-3.44%)
May 17, 2019	35.92	36.58	35.13	35.38	31,689,750	-1.23(-3.35%)
May 16, 2019	36.97	37.28	36.41	36.61	30,028,422	-1.08(-2.86%)
May 15, 2019	37.19	37.98	37.05	37.69	17,864,866	-0.10(-0.26%)
May 14, 2019	37.31	37.89	36.70	37.79	24,452,822	+1.11(+3.02%)
May 13, 2019	36.66	37.27	36.37	36.68	33,714,440	-1.53(-4.01%)
May 10, 2019	38.28	38.55	36.94	38.21	30,947,752	-0.32(-0.84%)
May 09, 2019	38.37	38.89	37.48	38.53	28,356,932	-0.47(-1.21%)
May 08, 2019	39.11	39.73	38.84	39.01	26,685,244	-0.50(-1.27%)
May 07, 2019	40.90	41.14	38.99	39.51	35,753,520	-1.84(-4.44%)
May 06, 2019	40.62	41.50	40.23	41.34	26,239,974	-1.18(-2.77%)
May 03, 2019	41.69	42.57	41.62	42.52	16,893,414	+0.76(+1.81%)
May 02, 2019	41.21	42.39	40.85	41.76	17,365,320	+0.65(+1.58%)

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.