Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	41.84	42.31	41.64	41.95	2,493,810	+0.12(+0.29%)
Jul 30, 2019	41.68	41.99	41.51	41.83	1,081,642	+0.12(+0.29%)
Jul 29, 2019	41.71	41.81	41.37	41.71	762,352	+0.19(+0.46%)
Jul 26, 2019	40.96	41.54	40.83	41.52	738,700	+0.54(+1.32%)
Jul 25, 2019	40.96	41.19	40.85	40.98	841,808	+0.14(+0.34%)
Jul 24, 2019	41.12	41.12	40.41	40.84	624,543	-0.13(-0.32%)
Jul 23, 2019	41.01	41.17	40.72	40.97	724,703	-0.15(-0.36%)
Jul 22, 2019	41.19	41.29	40.79	41.12	718,205	+0.12(+0.29%)
Jul 19, 2019	41.81	42.04	40.99	41.00	923,400	-0.95(-2.26%)
Jul 18, 2019	41.51	41.98	41.28	41.95	1,048,089	+0.37(+0.89%)
Jul 17, 2019	41.80	41.93	41.41	41.58	1,396,657	+0.35(+0.85%)
Jul 16, 2019	41.17	41.47	40.92	41.23	681,648	-0.17(-0.41%)
Jul 15, 2019	41.41	41.45	40.95	41.40	1,297,158	+0.40(+0.98%)
Jul 12, 2019	41.30	41.30	40.49	41.00	1,266,500	-0.19(-0.46%)
Jul 11, 2019	41.53	41.70	40.84	41.19	636,385	-0.46(-1.10%)
Jul 10, 2019	41.66	41.84	41.44	41.65	677,189	+0.06(+0.14%)
Jul 09, 2019	41.53	41.60	41.30	41.59	512,125	+0.06(+0.14%)
Jul 08, 2019	41.59	41.63	41.27	41.53	646,705	-0.08(-0.19%)
Jul 05, 2019	41.32	41.61	40.66	41.61	528,400	-0.05(-0.12%)
Jul 03, 2019	41.50	41.78	41.38	41.66	541,000	+0.33(+0.80%)
Jul 02, 2019	40.92	41.37	40.92	41.33	882,971	+0.47(+1.15%)
Jul 01, 2019	41.24	41.32	40.46	40.86	912,102	-0.51(-1.23%)
Jun 28, 2019	40.46	41.37	40.42	41.37	2,009,600	+0.97(+2.40%)
Jun 27, 2019	40.55	40.71	40.25	40.40	851,343	-0.05(-0.12%)
Jun 26, 2019	41.35	41.39	40.41	40.45	1,153,188	-0.92(-2.22%)
Jun 25, 2019	41.88	42.14	41.22	41.37	907,184	-0.50(-1.19%)
Jun 24, 2019	41.99	42.10	41.73	41.87	787,891	-0.08(-0.19%)
Jun 21, 2019	41.53	42.01	41.38	41.95	1,642,600	+0.30(+0.72%)
Jun 20, 2019	41.69	41.79	41.18	41.65	622,557	+0.07(+0.17%)
Jun 19, 2019	41.02	41.75	40.98	41.58	494,540	+0.37(+0.90%)
Jun 18, 2019	41.51	41.66	41.03	41.21	713,041	-0.03(-0.07%)
Jun 17, 2019	41.52	41.70	41.07	41.24	1,005,914	-0.34(-0.82%)
Jun 14, 2019	40.81	41.63	40.71	41.58	850,200	+0.78(+1.91%)
Jun 13, 2019	41.35	41.40	40.58	40.80	753,398	-0.32(-0.78%)
Jun 12, 2019	40.69	41.12	40.60	41.12	637,025	+0.54(+1.33%)
Jun 11, 2019	40.60	40.83	40.34	40.58	967,825	-0.05(-0.12%)
Jun 10, 2019	40.65	40.76	40.32	40.63	809,589	-0.21(-0.51%)
Jun 07, 2019	41.08	41.51	40.84	40.84	1,406,900	-0.04(-0.10%)
Jun 06, 2019	40.82	40.99	40.54	40.88	967,786	+0.25(+0.62%)
Jun 05, 2019	40.01	40.72	39.82	40.63	1,382,671	+0.81(+2.03%)
Jun 04, 2019	40.00	40.00	39.29	39.82	837,218	-0.22(-0.55%)
Jun 03, 2019	39.62	40.08	39.46	40.04	1,083,375	+0.50(+1.26%)
May 31, 2019	38.89	39.72	38.89	39.54	1,738,200	+0.69(+1.78%)
May 30, 2019	38.84	39.23	38.73	38.85	824,254	-0.01(-0.03%)
May 29, 2019	39.32	39.42	38.75	38.86	1,146,781	-0.45(-1.14%)
May 28, 2019	39.85	39.85	39.24	39.31	1,024,688	-0.33(-0.83%)
May 24, 2019	39.56	39.80	39.51	39.64	977,200	+0.18(+0.46%)
May 23, 2019	39.72	39.99	39.42	39.46	897,225	-0.26(-0.65%)
May 22, 2019	39.46	39.76	39.27	39.72	1,156,634	+0.31(+0.79%)
May 21, 2019	39.43	39.61	39.22	39.41	1,108,476	+0.11(+0.28%)
May 20, 2019	39.34	39.52	39.19	39.30	811,192	-0.01(-0.03%)
May 17, 2019	38.94	39.41	38.94	39.31	990,300	+0.37(+0.95%)
May 16, 2019	38.59	39.24	38.51	38.94	698,905	+0.00(+0.00%)
May 15, 2019	38.90	39.14	38.75	38.94	1,013,220	+0.04(+0.10%)
May 14, 2019	39.33	39.44	38.88	38.90	1,149,263	-0.49(-1.24%)
May 13, 2019	38.57	39.42	38.56	39.39	1,410,421	+0.74(+1.91%)
May 10, 2019	37.76	38.65	37.75	38.65	1,098,000	+0.94(+2.49%)
May 09, 2019	37.33	37.76	37.14	37.71	987,762	+0.39(+1.05%)
May 08, 2019	37.90	37.94	37.29	37.32	733,414	-0.56(-1.48%)
May 07, 2019	37.73	37.89	37.61	37.88	1,642,795	+0.08(+0.21%)
May 06, 2019	38.26	38.51	37.80	37.80	1,382,421	-0.29(-0.76%)
May 03, 2019	38.35	38.73	37.75	38.09	1,835,400	-0.30(-0.78%)
May 02, 2019	38.36	38.61	38.13	38.39	1,634,913	-0.22(-0.57%)

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.