Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	41.89	42.22	40.28	40.46	2,812,932	-1.51(-3.60%)
Jul 30, 2019	42.13	42.32	41.92	41.97	1,555,786	-0.14(-0.33%)
Jul 29, 2019	41.68	42.15	41.30	42.11	2,415,045	+0.47(+1.13%)
Jul 26, 2019	41.92	41.93	41.37	41.64	1,447,751	-0.02(-0.06%)
Jul 25, 2019	41.36	42.23	41.35	41.66	2,935,185	+0.10(+0.24%)
Jul 24, 2019	41.37	41.63	41.05	41.56	1,719,871	+0.35(+0.85%)
Jul 23, 2019	41.44	41.73	40.89	41.21	1,523,435	-0.36(-0.88%)
Jul 22, 2019	41.62	41.88	41.37	41.58	1,486,590	+0.09(+0.22%)
Jul 19, 2019	41.39	41.80	40.96	41.48	1,950,301	-0.40(-0.96%)
Jul 18, 2019	40.79	41.99	40.44	41.89	2,963,583	+0.94(+2.29%)
Jul 17, 2019	40.21	41.02	40.10	40.95	2,595,973	+1.02(+2.56%)
Jul 16, 2019	40.16	40.67	39.68	39.93	1,595,169	-0.24(-0.60%)
Jul 15, 2019	40.28	40.51	39.82	40.17	1,087,361	-0.03(-0.08%)
Jul 12, 2019	40.54	40.54	39.94	40.20	1,241,594	-0.03(-0.08%)
Jul 11, 2019	40.32	40.36	39.69	40.23	1,855,311	-0.05(-0.13%)
Jul 10, 2019	40.49	40.65	39.97	40.28	1,702,478	+0.26(+0.66%)
Jul 09, 2019	39.52	40.06	39.44	40.02	1,130,614	+0.37(+0.94%)
Jul 08, 2019	40.19	40.20	39.35	39.65	1,066,480	-0.30(-0.76%)
Jul 05, 2019	38.95	40.10	38.83	39.95	1,492,675	-0.29(-0.71%)
Jul 03, 2019	40.22	40.31	39.84	40.24	891,758	+0.39(+0.97%)
Jul 02, 2019	39.07	39.95	38.62	39.85	2,163,124	+0.95(+2.43%)
Jul 01, 2019	38.72	39.08	38.47	38.90	1,607,530	-0.79(-1.99%)
Jun 28, 2019	39.59	39.74	39.17	39.69	1,855,032	+0.31(+0.79%)
Jun 27, 2019	39.48	39.52	38.71	39.38	2,667,658	-0.20(-0.51%)
Jun 26, 2019	38.92	39.99	38.36	39.58	2,563,205	-0.13(-0.33%)
Jun 25, 2019	40.67	40.67	38.85	39.72	4,246,388	-0.77(-1.91%)
Jun 24, 2019	39.33	40.57	39.20	40.49	3,573,448	+1.53(+3.92%)
Jun 21, 2019	38.49	39.13	38.23	38.96	2,550,573	+0.31(+0.80%)
Jun 20, 2019	38.28	39.10	38.04	38.66	3,205,586	+1.15(+3.08%)
Jun 19, 2019	36.80	37.60	36.70	37.50	1,718,771	+0.50(+1.36%)
Jun 18, 2019	37.09	37.26	36.59	37.00	1,996,740	+0.53(+1.44%)
Jun 17, 2019	35.87	36.50	35.87	36.47	1,113,511	+0.60(+1.68%)
Jun 14, 2019	36.19	36.55	35.48	35.87	1,511,135	-0.31(-0.86%)
Jun 13, 2019	36.10	36.25	35.84	36.18	817,700	+0.15(+0.43%)
Jun 12, 2019	35.88	36.30	35.87	36.02	966,643	+0.32(+0.89%)
Jun 11, 2019	35.47	35.72	35.13	35.70	1,140,691	+0.18(+0.50%)
Jun 10, 2019	35.16	35.59	34.75	35.53	1,154,024	-0.22(-0.61%)
Jun 07, 2019	36.15	36.32	35.63	35.74	1,393,146	-0.05(-0.15%)
Jun 06, 2019	35.60	35.88	35.25	35.80	1,136,853	+0.25(+0.70%)
Jun 05, 2019	35.48	35.97	35.07	35.55	2,415,174	+0.48(+1.37%)
Jun 04, 2019	34.71	35.23	34.46	35.07	2,149,484	+0.09(+0.27%)
Jun 03, 2019	34.31	35.08	34.25	34.98	2,246,692	+1.21(+3.58%)
May 31, 2019	32.85	34.31	32.79	33.77	2,738,529	+1.28(+3.93%)
May 30, 2019	31.89	32.60	31.71	32.49	1,280,303	+0.75(+2.38%)
May 29, 2019	31.69	31.96	31.57	31.73	1,499,989	+0.10(+0.32%)
May 28, 2019	31.42	31.73	31.27	31.63	1,495,085	-0.01(-0.02%)
May 24, 2019	31.40	31.70	31.32	31.64	938,595	+0.19(+0.61%)
May 23, 2019	31.19	32.06	31.15	31.45	2,425,295	+0.43(+1.39%)
May 22, 2019	31.51	31.53	30.78	31.02	996,404	-0.45(-1.44%)
May 21, 2019	31.52	31.57	31.23	31.47	1,635,193	-0.32(-0.99%)
May 20, 2019	31.57	32.12	31.54	31.79	906,769	+0.17(+0.54%)
May 17, 2019	31.31	31.75	31.00	31.62	1,860,418	+0.28(+0.88%)
May 16, 2019	31.50	31.50	30.74	31.34	2,173,719	-0.26(-0.83%)
May 15, 2019	32.02	32.18	31.56	31.60	980,844	-0.33(-1.04%)
May 14, 2019	31.94	32.00	31.43	31.93	963,930	-0.01(-0.02%)
May 13, 2019	31.53	32.12	31.24	31.94	2,114,552	+0.87(+2.80%)
May 10, 2019	31.45	31.60	30.97	31.07	1,122,439	-0.25(-0.81%)
May 09, 2019	31.46	31.80	31.22	31.33	1,639,694	-0.07(-0.22%)
May 08, 2019	32.26	32.26	31.13	31.40	1,368,484	-0.65(-2.04%)
May 07, 2019	31.46	32.23	31.13	32.05	1,992,510	+0.61(+1.93%)
May 06, 2019	31.59	31.82	31.36	31.44	1,102,724	-0.15(-0.46%)
May 03, 2019	31.40	31.87	31.17	31.59	1,595,313	+0.59(+1.91%)
May 02, 2019	31.22	31.60	30.91	31.00	1,898,975	-0.50(-1.59%)

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.