Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	38.44	39.23	37.99	38.72	3,244,767	+0.21(+0.55%)
Jul 30, 2019	36.85	38.69	36.85	38.51	1,578,276	+1.32(+3.54%)
Jul 29, 2019	37.49	37.87	37.14	37.19	1,908,532	-0.27(-0.71%)
Jul 26, 2019	38.21	38.58	37.10	37.45	2,238,942	-0.72(-1.90%)
Jul 25, 2019	38.58	38.68	36.64	38.18	3,404,278	-1.49(-3.75%)
Jul 24, 2019	39.25	39.95	39.11	39.67	2,002,974	+0.50(+1.27%)
Jul 23, 2019	39.74	39.84	38.38	39.17	2,154,221	-0.47(-1.18%)
Jul 22, 2019	40.12	40.66	39.12	39.63	1,224,439	-0.33(-0.82%)
Jul 19, 2019	39.49	40.02	39.15	39.96	1,137,692	+0.51(+1.30%)
Jul 18, 2019	38.82	39.60	38.63	39.45	1,599,296	+0.45(+1.16%)
Jul 17, 2019	39.41	39.53	38.95	39.00	1,655,217	-0.43(-1.09%)
Jul 16, 2019	39.89	40.54	39.11	39.42	1,779,240	-0.55(-1.36%)
Jul 15, 2019	40.77	40.90	39.92	39.97	1,375,168	-0.67(-1.65%)
Jul 12, 2019	40.45	41.35	40.31	40.64	1,441,299	+0.30(+0.73%)
Jul 11, 2019	40.34	40.68	40.16	40.34	2,768,819	-0.05(-0.12%)
Jul 10, 2019	39.89	40.52	39.75	40.39	1,442,325	+0.99(+2.51%)
Jul 09, 2019	39.16	39.60	38.83	39.40	2,284,833	-0.03(-0.08%)
Jul 08, 2019	38.79	39.80	38.61	39.43	1,043,013	+0.44(+1.14%)
Jul 05, 2019	38.29	39.00	38.20	38.99	804,828	+0.55(+1.44%)
Jul 03, 2019	38.51	38.58	37.99	38.43	824,846	-0.09(-0.22%)
Jul 02, 2019	39.74	39.78	38.38	38.52	2,132,305	-1.55(-3.87%)
Jul 01, 2019	40.33	40.84	39.71	40.07	1,387,854	+0.62(+1.58%)
Jun 28, 2019	38.79	39.50	38.79	39.45	1,352,373	+0.69(+1.77%)
Jun 27, 2019	38.78	39.29	38.56	38.76	990,783	+0.02(+0.04%)
Jun 26, 2019	38.61	39.54	38.27	38.75	1,401,212	+0.71(+1.86%)
Jun 25, 2019	38.67	38.92	37.97	38.04	1,535,078	-0.92(-2.36%)
Jun 24, 2019	39.81	39.97	38.82	38.96	1,311,168	-0.87(-2.19%)
Jun 21, 2019	39.92	40.80	39.73	39.83	2,665,352	+0.03(+0.08%)
Jun 20, 2019	39.32	40.05	38.89	39.80	2,244,669	+1.51(+3.95%)
Jun 19, 2019	38.41	38.81	37.81	38.29	1,412,271	-0.30(-0.79%)
Jun 18, 2019	38.16	39.10	38.05	38.59	1,822,282	+0.64(+1.68%)
Jun 17, 2019	37.48	38.41	37.48	37.95	3,407,203	+0.23(+0.62%)
Jun 14, 2019	39.15	39.15	37.70	37.72	1,860,010	-1.44(-3.68%)
Jun 13, 2019	39.32	39.69	38.50	39.16	2,166,002	+0.63(+1.64%)
Jun 12, 2019	39.60	39.80	38.38	38.53	2,032,398	-1.48(-3.70%)
Jun 11, 2019	39.97	40.41	39.44	40.01	1,460,255	+0.53(+1.34%)
Jun 10, 2019	40.48	40.81	39.27	39.48	1,981,704	-0.96(-2.37%)
Jun 07, 2019	40.27	40.82	39.44	40.44	1,881,183	+0.55(+1.39%)
Jun 06, 2019	39.86	40.52	39.58	39.88	1,980,342	+0.14(+0.35%)
Jun 05, 2019	39.51	40.08	38.53	39.74	2,080,774	+0.52(+1.33%)
Jun 04, 2019	39.22	39.53	38.86	39.22	1,528,681	+0.42(+1.08%)
Jun 03, 2019	38.26	39.09	37.91	38.80	1,428,433	+0.69(+1.80%)
May 31, 2019	38.25	38.88	38.03	38.12	1,341,081	-0.99(-2.53%)
May 30, 2019	39.73	40.39	38.89	39.11	1,293,691	-0.64(-1.61%)
May 29, 2019	38.07	39.88	38.05	39.74	2,465,880	+1.37(+3.57%)
May 28, 2019	39.48	39.48	38.29	38.37	2,543,435	-0.96(-2.44%)
May 24, 2019	40.51	40.67	39.29	39.33	1,172,082	-0.59(-1.48%)
May 23, 2019	41.14	41.19	39.73	39.92	1,886,868	-2.24(-5.32%)
May 22, 2019	42.94	43.23	41.65	42.17	1,009,319	-1.11(-2.56%)
May 21, 2019	43.06	43.78	42.94	43.27	1,427,641	+0.41(+0.95%)
May 20, 2019	43.16	43.43	42.73	42.87	1,354,004	-0.37(-0.85%)
May 17, 2019	44.72	44.93	42.89	43.24	1,761,845	-2.03(-4.48%)
May 16, 2019	45.36	45.47	44.62	45.26	1,141,453	+0.12(+0.26%)
May 15, 2019	45.18	45.81	44.61	45.14	1,497,723	-0.69(-1.51%)
May 14, 2019	44.83	46.50	44.72	45.84	1,770,067	+1.51(+3.41%)
May 13, 2019	44.44	44.61	43.64	44.33	996,697	-0.46(-1.03%)
May 10, 2019	44.99	44.99	43.34	44.79	1,453,490	-0.20(-0.45%)
May 09, 2019	43.56	45.00	43.52	44.99	1,200,298	+1.00(+2.28%)
May 08, 2019	44.06	44.56	43.96	43.99	1,016,387	+0.01(+0.02%)
May 07, 2019	43.65	44.01	43.23	43.98	869,461	-0.28(-0.63%)
May 06, 2019	43.77	44.48	43.60	44.26	1,033,138	-0.05(-0.10%)
May 03, 2019	44.21	44.60	43.95	44.30	1,228,065	+0.66(+1.52%)
May 02, 2019	42.93	44.19	42.69	43.64	1,881,455	+0.35(+0.80%)

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.