Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	40.56	41.10	39.74	40.18	1,986,533	-0.54(-1.32%)
Jul 30, 2019	41.50	41.58	38.33	40.72	2,845,624	-1.66(-3.92%)
Jul 29, 2019	42.20	42.95	42.15	42.38	1,594,450	+0.12(+0.28%)
Jul 26, 2019	45.22	45.85	41.51	42.26	2,849,909	-2.75(-6.11%)
Jul 25, 2019	44.52	45.44	44.52	45.01	1,393,706	+0.58(+1.31%)
Jul 24, 2019	43.29	44.48	43.05	44.43	1,333,114	+1.01(+2.32%)
Jul 23, 2019	44.65	44.90	42.94	43.42	2,023,022	-1.07(-2.41%)
Jul 22, 2019	44.73	45.27	44.13	44.49	1,229,628	-0.20(-0.45%)
Jul 19, 2019	44.93	45.75	44.35	44.69	826,033	-0.19(-0.43%)
Jul 18, 2019	44.90	44.98	44.17	44.88	852,115	-0.20(-0.44%)
Jul 17, 2019	46.78	46.78	45.05	45.08	1,111,409	-1.72(-3.67%)
Jul 16, 2019	47.26	47.48	46.69	46.80	907,418	-0.54(-1.13%)
Jul 15, 2019	47.47	47.48	46.78	47.34	728,450	+0.12(+0.25%)
Jul 12, 2019	47.05	47.57	46.39	47.22	936,838	+0.10(+0.22%)
Jul 11, 2019	45.95	47.64	45.92	47.11	2,242,080	+1.25(+2.72%)
Jul 10, 2019	44.23	46.22	43.91	45.87	1,915,857	+1.81(+4.10%)
Jul 09, 2019	44.86	45.01	43.98	44.06	1,450,662	-0.71(-1.59%)
Jul 08, 2019	45.73	45.73	44.75	44.77	1,108,376	-1.06(-2.30%)
Jul 05, 2019	45.53	45.99	45.20	45.83	1,405,069	+0.01(+0.02%)
Jul 03, 2019	44.07	45.87	43.91	45.82	1,576,154	+2.11(+4.83%)
Jul 02, 2019	43.37	44.63	43.12	43.71	1,616,483	+0.29(+0.66%)
Jul 01, 2019	43.75	44.27	43.05	43.42	1,783,967	+0.54(+1.25%)
Jun 28, 2019	42.67	43.32	42.42	42.88	10,654,518	+0.34(+0.81%)
Jun 27, 2019	42.37	42.93	41.50	42.54	2,008,238	-0.54(-1.24%)
Jun 26, 2019	42.77	43.51	42.64	43.07	1,573,935	+0.34(+0.79%)
Jun 25, 2019	42.63	43.07	42.40	42.74	1,985,371	-0.06(-0.15%)
Jun 24, 2019	43.29	43.66	42.40	42.80	1,428,261	-0.42(-0.96%)
Jun 21, 2019	42.55	43.72	42.06	43.22	2,453,588	+0.38(+0.90%)
Jun 20, 2019	42.58	42.85	42.07	42.83	1,186,816	+0.58(+1.36%)
Jun 19, 2019	42.43	42.69	41.64	42.26	1,006,126	-0.18(-0.41%)
Jun 18, 2019	43.07	44.02	42.37	42.44	1,381,608	-0.33(-0.77%)
Jun 17, 2019	41.21	42.79	40.93	42.76	1,138,306	+1.46(+3.54%)
Jun 14, 2019	41.33	41.82	41.04	41.30	695,343	-0.12(-0.29%)
Jun 13, 2019	41.16	41.68	40.34	41.42	1,616,944	+0.38(+0.94%)
Jun 12, 2019	41.10	41.56	40.50	41.04	1,283,039	+0.23(+0.57%)
Jun 11, 2019	40.86	41.28	40.16	40.80	1,497,320	+0.11(+0.27%)
Jun 10, 2019	41.07	41.48	40.26	40.69	1,912,335	-0.34(-0.84%)
Jun 07, 2019	42.61	43.00	40.96	41.04	1,428,956	-1.34(-3.15%)
Jun 06, 2019	42.82	43.51	41.84	42.37	1,745,274	-0.54(-1.25%)
Jun 05, 2019	43.82	44.69	42.76	42.91	1,507,634	-0.70(-1.61%)
Jun 04, 2019	43.48	43.83	42.87	43.61	1,479,616	+0.74(+1.73%)
Jun 03, 2019	42.74	44.22	42.74	42.87	1,656,998	-0.06(-0.13%)
May 31, 2019	43.97	44.37	42.71	42.92	1,490,737	-1.45(-3.26%)
May 30, 2019	43.41	45.03	43.41	44.37	1,129,263	+0.98(+2.25%)
May 29, 2019	42.73	43.43	42.37	43.39	1,002,218	+0.29(+0.67%)
May 28, 2019	43.65	44.69	43.08	43.11	1,242,370	-0.92(-2.10%)
May 24, 2019	43.75	44.06	43.30	44.03	1,019,119	+0.58(+1.34%)
May 23, 2019	43.12	43.57	41.87	43.45	1,430,094	-0.12(-0.27%)
May 22, 2019	44.75	44.75	43.51	43.57	1,096,242	-1.51(-3.36%)
May 21, 2019	44.99	45.45	44.73	45.08	1,522,368	+0.15(+0.34%)
May 20, 2019	45.03	45.27	44.25	44.93	1,205,501	-0.41(-0.90%)
May 17, 2019	45.81	46.17	45.23	45.34	1,435,101	-0.57(-1.23%)
May 16, 2019	45.81	46.60	45.59	45.90	1,513,657	+0.25(+0.54%)
May 15, 2019	44.92	45.78	44.53	45.66	2,555,781	+0.32(+0.70%)
May 14, 2019	46.61	46.62	44.92	45.34	3,655,812	-0.87(-1.88%)
May 13, 2019	48.52	48.78	45.80	46.21	2,288,504	-3.04(-6.16%)
May 10, 2019	48.67	49.94	48.41	49.24	1,625,393	+0.50(+1.03%)
May 09, 2019	48.05	49.12	47.72	48.74	2,122,941	+0.20(+0.41%)
May 08, 2019	47.55	51.31	47.11	48.54	4,088,907	+0.02(+0.03%)
May 07, 2019	48.88	53.03	47.82	48.53	8,991,020	+0.34(+0.71%)
May 06, 2019	40.27	50.33	39.44	48.18	20,169,126	+12.37(+34.55%)
May 03, 2019	35.87	36.72	34.81	35.81	1,629,912	+0.98(+2.81%)
May 02, 2019	36.18	36.21	34.46	34.83	1,168,951	-1.33(-3.68%)

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.