Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	22.12	22.35	21.19	21.67	848,824	-0.39(-1.77%)
Jul 30, 2019	21.65	22.27	21.65	22.06	629,423	+0.13(+0.59%)
Jul 29, 2019	22.78	23.02	21.73	21.93	698,294	-0.87(-3.82%)
Jul 26, 2019	22.12	22.96	21.60	22.80	1,287,500	+0.64(+2.89%)
Jul 25, 2019	22.89	22.90	21.77	22.16	663,879	-0.81(-3.53%)
Jul 24, 2019	21.67	23.26	21.47	22.97	1,634,379	+1.01(+4.60%)
Jul 23, 2019	22.60	22.68	21.78	21.96	944,154	-0.45(-2.01%)
Jul 22, 2019	23.25	23.27	22.09	22.41	1,168,074	-0.71(-3.07%)
Jul 19, 2019	23.62	23.77	22.45	23.12	1,049,000	-0.50(-2.12%)
Jul 18, 2019	23.95	23.95	23.21	23.62	608,821	-0.40(-1.67%)
Jul 17, 2019	24.37	24.40	23.12	24.02	664,808	-0.35(-1.44%)
Jul 16, 2019	25.05	25.14	24.29	24.37	815,950	-0.88(-3.49%)
Jul 15, 2019	25.78	26.34	24.81	25.25	1,027,869	-0.92(-3.52%)
Jul 12, 2019	25.02	26.33	25.02	26.17	1,212,800	+1.12(+4.47%)
Jul 11, 2019	25.82	25.82	24.95	25.05	622,224	-0.82(-3.17%)
Jul 10, 2019	26.00	26.16	24.78	25.87	731,466	-0.13(-0.50%)
Jul 09, 2019	25.45	26.17	25.29	26.00	781,101	+0.40(+1.56%)
Jul 08, 2019	25.82	26.15	25.29	25.60	622,474	-0.36(-1.39%)
Jul 05, 2019	26.61	26.68	25.59	25.96	641,300	-0.75(-2.81%)
Jul 03, 2019	26.75	26.76	26.33	26.71	563,000	+0.02(+0.07%)
Jul 02, 2019	27.93	28.06	26.39	26.69	1,325,060	-1.75(-6.15%)
Jul 01, 2019	30.30	30.65	27.88	28.44	812,551	-1.11(-3.76%)
Jun 28, 2019	29.16	30.14	29.16	29.55	1,656,400	+0.52(+1.79%)
Jun 27, 2019	29.11	29.43	28.81	29.03	1,122,414	+0.06(+0.21%)
Jun 26, 2019	29.59	30.09	28.84	28.97	952,856	-0.56(-1.90%)
Jun 25, 2019	30.23	31.06	29.36	29.53	545,613	-0.67(-2.22%)
Jun 24, 2019	30.81	31.53	30.04	30.20	351,652	-0.71(-2.30%)
Jun 21, 2019	31.99	31.99	30.12	30.91	782,500	-1.22(-3.80%)
Jun 20, 2019	33.26	33.66	31.98	32.13	402,560	-0.76(-2.31%)
Jun 19, 2019	33.66	34.11	32.59	32.89	463,056	-0.95(-2.81%)
Jun 18, 2019	33.67	34.73	33.40	33.84	590,558	+0.55(+1.65%)
Jun 17, 2019	31.82	33.65	31.74	33.29	490,894	+1.57(+4.95%)
Jun 14, 2019	33.00	33.02	31.01	31.72	847,500	-1.41(-4.26%)
Jun 13, 2019	32.57	33.60	32.10	33.13	1,261,757	+0.87(+2.70%)
Jun 12, 2019	33.86	34.16	32.19	32.26	787,497	-1.80(-5.28%)
Jun 11, 2019	34.72	35.03	33.80	34.06	638,518	-0.16(-0.47%)
Jun 10, 2019	35.25	35.74	33.90	34.22	514,808	-0.95(-2.70%)
Jun 07, 2019	34.90	35.58	34.39	35.17	339,000	+0.49(+1.41%)
Jun 06, 2019	36.79	36.93	33.59	34.68	1,020,536	-2.25(-6.09%)
Jun 05, 2019	37.72	38.39	36.83	36.93	412,650	-0.54(-1.44%)
Jun 04, 2019	36.64	37.75	35.77	37.47	382,418	+1.36(+3.77%)
Jun 03, 2019	36.59	37.17	35.87	36.11	366,931	-0.31(-0.85%)
May 31, 2019	37.64	37.71	35.45	36.42	879,700	-1.59(-4.18%)
May 30, 2019	39.21	39.34	37.47	38.01	479,187	-0.94(-2.41%)
May 29, 2019	38.71	39.05	38.14	38.95	314,410	-0.08(-0.20%)
May 28, 2019	40.02	40.14	38.60	39.03	456,206	-0.84(-2.11%)
May 24, 2019	39.78	40.25	39.06	39.87	275,900	+0.43(+1.09%)
May 23, 2019	39.63	40.00	39.00	39.44	305,265	-0.67(-1.67%)
May 22, 2019	40.80	41.13	39.23	40.11	192,989	-0.75(-1.84%)
May 21, 2019	39.51	41.44	39.40	40.86	348,079	+1.71(+4.37%)
May 20, 2019	38.95	39.72	38.02	39.15	432,946	+0.09(+0.23%)
May 17, 2019	40.15	41.10	38.99	39.06	465,900	-1.48(-3.65%)
May 16, 2019	40.36	41.48	40.15	40.54	327,192	+0.38(+0.95%)
May 15, 2019	40.05	41.02	39.85	40.16	482,144	-0.55(-1.35%)
May 14, 2019	39.62	41.41	39.62	40.71	478,354	+1.53(+3.91%)
May 13, 2019	41.78	41.86	38.87	39.18	955,071	-3.84(-8.93%)
May 10, 2019	43.08	43.68	41.82	43.02	695,600	-0.47(-1.08%)
May 09, 2019	42.99	44.13	42.11	43.49	1,592,607	+2.37(+5.76%)
May 08, 2019	37.57	42.00	37.00	41.12	1,281,383	+2.87(+7.50%)
May 07, 2019	40.31	40.67	37.98	38.25	689,827	-2.17(-5.37%)
May 06, 2019	39.21	40.61	39.16	40.42	623,522	+0.64(+1.61%)
May 03, 2019	38.74	39.81	38.01	39.78	362,200	+1.23(+3.19%)
May 02, 2019	37.82	38.74	37.69	38.55	259,727	+0.58(+1.53%)

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.