Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	34.11	34.14	32.78	32.81	170,579	-1.30(-3.81%)
Jul 30, 2019	34.66	34.96	33.89	34.11	92,204	-0.53(-1.53%)
Jul 29, 2019	35.35	35.45	34.44	34.64	135,258	-0.75(-2.12%)
Jul 26, 2019	34.21	35.41	34.15	35.39	211,400	+1.05(+3.06%)
Jul 25, 2019	34.00	34.38	33.39	34.34	227,454	+0.35(+1.03%)
Jul 24, 2019	34.27	34.56	33.77	33.99	253,890	-0.28(-0.82%)
Jul 23, 2019	34.68	34.75	34.05	34.27	127,077	-0.32(-0.93%)
Jul 22, 2019	34.67	35.21	34.49	34.59	255,688	-0.20(-0.57%)
Jul 19, 2019	35.10	35.13	34.50	34.79	217,200	-0.09(-0.26%)
Jul 18, 2019	35.18	35.18	34.41	34.88	254,284	-0.16(-0.46%)
Jul 17, 2019	35.99	35.99	34.32	35.04	334,437	-0.88(-2.45%)
Jul 16, 2019	36.38	37.06	35.80	35.92	282,675	-0.59(-1.62%)
Jul 15, 2019	36.04	36.96	36.04	36.51	203,717	+0.20(+0.55%)
Jul 12, 2019	37.18	37.37	36.03	36.31	119,400	-0.67(-1.81%)
Jul 11, 2019	36.66	37.68	36.03	36.98	331,095	+0.39(+1.07%)
Jul 10, 2019	37.00	37.76	36.21	36.59	324,869	-0.16(-0.44%)
Jul 09, 2019	36.77	36.80	35.64	36.75	272,688	-0.27(-0.73%)
Jul 08, 2019	37.12	37.50	36.84	37.02	126,447	-0.36(-0.96%)
Jul 05, 2019	37.94	38.08	36.91	37.38	137,800	-0.71(-1.86%)
Jul 03, 2019	37.99	38.09	37.69	38.09	73,600	+0.16(+0.42%)
Jul 02, 2019	38.75	38.75	37.55	37.93	275,632	-0.22(-0.58%)
Jul 01, 2019	38.83	38.88	37.05	38.15	325,423	-0.44(-1.14%)
Jun 28, 2019	37.28	38.65	36.80	38.59	225,900	+1.15(+3.07%)
Jun 27, 2019	37.15	37.57	36.71	37.44	242,596	+0.25(+0.67%)
Jun 26, 2019	37.57	38.09	37.11	37.19	175,963	-0.38(-1.01%)
Jun 25, 2019	37.96	37.97	36.67	37.57	216,602	-0.48(-1.26%)
Jun 24, 2019	39.66	39.99	37.83	38.05	300,122	-1.61(-4.06%)
Jun 21, 2019	40.25	40.25	39.26	39.66	138,800	-0.47(-1.17%)
Jun 20, 2019	40.01	40.44	39.65	40.13	190,676	+0.27(+0.68%)
Jun 19, 2019	40.58	40.58	39.70	39.86	106,654	-0.36(-0.90%)
Jun 18, 2019	41.30	41.93	40.10	40.22	136,387	-1.02(-2.47%)
Jun 17, 2019	40.15	41.34	39.77	41.24	157,297	+1.17(+2.92%)
Jun 14, 2019	40.63	40.63	39.30	40.07	204,200	-0.56(-1.38%)
Jun 13, 2019	40.86	40.95	40.07	40.63	248,816	-0.15(-0.37%)
Jun 12, 2019	39.66	41.08	39.30	40.78	304,926	+0.77(+1.92%)
Jun 11, 2019	40.67	41.49	39.90	40.01	262,181	-0.53(-1.31%)
Jun 10, 2019	40.50	42.44	39.93	40.54	572,232	+0.34(+0.85%)
Jun 07, 2019	38.65	41.75	37.27	40.20	1,261,500	-2.53(-5.92%)
Jun 06, 2019	44.71	44.73	42.65	42.73	697,899	-1.60(-3.61%)
Jun 05, 2019	44.23	44.47	43.41	44.33	219,200	-0.06(-0.14%)
Jun 04, 2019	46.26	46.26	43.87	44.39	235,511	-0.98(-2.16%)
Jun 03, 2019	46.30	47.00	45.10	45.37	159,227	-1.27(-2.72%)
May 31, 2019	46.56	47.89	46.15	46.64	158,900	-1.66(-3.44%)
May 30, 2019	46.85	48.47	46.85	48.30	106,537	+1.14(+2.42%)
May 29, 2019	47.18	47.63	46.91	47.16	98,935	-0.49(-1.03%)
May 28, 2019	47.86	48.82	47.45	47.65	78,369	-0.36(-0.75%)
May 24, 2019	47.48	48.07	47.08	48.01	144,700	+0.76(+1.61%)
May 23, 2019	47.26	47.87	46.72	47.25	183,374	-0.70(-1.46%)
May 22, 2019	48.17	48.58	47.65	47.95	61,004	-0.41(-0.85%)
May 21, 2019	47.50	48.95	47.19	48.36	125,501	+0.81(+1.70%)
May 20, 2019	47.74	48.00	46.22	47.55	147,467	-0.43(-0.90%)
May 17, 2019	48.32	48.58	47.81	47.98	141,900	-0.92(-1.88%)
May 16, 2019	47.76	49.77	47.61	48.90	271,690	+1.11(+2.32%)
May 15, 2019	47.81	48.26	47.21	47.79	182,284	-0.57(-1.18%)
May 14, 2019	47.80	49.17	47.66	48.36	141,228	+0.55(+1.15%)
May 13, 2019	48.07	48.90	47.81	47.81	150,333	-1.35(-2.75%)
May 10, 2019	48.82	50.46	48.07	49.16	125,300	+0.06(+0.12%)
May 09, 2019	46.01	50.75	46.01	49.10	389,579	+0.87(+1.80%)
May 08, 2019	49.00	49.29	47.96	48.23	264,977	-0.98(-1.99%)
May 07, 2019	49.85	49.96	48.59	49.21	113,690	-0.76(-1.52%)
May 06, 2019	48.92	50.10	48.60	49.97	128,372	+0.26(+0.52%)
May 03, 2019	49.77	50.24	49.21	49.71	138,800	+0.28(+0.57%)
May 02, 2019	48.62	50.23	48.50	49.43	227,958	+0.58(+1.19%)

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.