Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	32.17	32.98	32.17	32.66	656,636	+0.74(+2.31%)
Jul 30, 2019	32.54	32.68	31.92	31.92	702,545	-0.19(-0.58%)
Jul 29, 2019	32.99	33.22	31.94	32.11	385,412	-0.88(-2.68%)
Jul 26, 2019	33.00	33.15	32.71	32.99	549,524	+0.34(+1.04%)
Jul 25, 2019	33.25	33.61	32.50	32.65	560,343	-0.43(-1.30%)
Jul 24, 2019	32.53	33.48	32.48	33.08	547,603	+0.62(+1.90%)
Jul 23, 2019	32.40	32.72	31.98	32.46	556,289	+0.15(+0.45%)
Jul 22, 2019	31.88	32.54	31.53	32.32	662,930	+0.21(+0.66%)
Jul 19, 2019	32.41	32.99	31.88	32.11	1,693,626	+0.39(+1.23%)
Jul 18, 2019	41.77	42.74	31.33	31.72	4,402,657	-11.59(-26.75%)
Jul 17, 2019	43.81	44.03	43.29	43.30	161,391	-0.83(-1.87%)
Jul 16, 2019	44.08	44.31	43.59	44.13	181,334	+0.47(+1.08%)
Jul 15, 2019	44.96	44.96	43.56	43.66	87,851	-1.20(-2.67%)
Jul 12, 2019	44.19	45.09	43.65	44.86	136,640	+0.78(+1.76%)
Jul 11, 2019	43.86	44.39	43.78	44.08	182,935	+0.18(+0.41%)
Jul 10, 2019	43.98	44.29	43.63	43.90	177,572	-0.05(-0.11%)
Jul 09, 2019	43.74	44.19	43.67	43.95	138,608	-0.05(-0.11%)
Jul 08, 2019	44.40	44.55	43.81	44.00	138,536	-0.66(-1.47%)
Jul 05, 2019	44.10	44.79	44.04	44.66	137,010	+0.72(+1.64%)
Jul 03, 2019	43.82	44.15	43.61	43.93	83,317	+0.20(+0.46%)
Jul 02, 2019	44.29	44.56	43.41	43.73	110,493	-0.75(-1.69%)
Jul 01, 2019	44.37	44.62	43.89	44.49	217,035	+0.63(+1.44%)
Jun 28, 2019	44.33	44.68	43.61	43.85	1,555,628	-0.07(-0.17%)
Jun 27, 2019	43.20	43.96	43.20	43.93	169,083	+0.76(+1.76%)
Jun 26, 2019	42.85	43.56	42.82	43.17	134,980	+0.50(+1.18%)
Jun 25, 2019	43.12	43.14	42.22	42.66	252,013	-2.45(-5.42%)
Jun 24, 2019	43.38	45.11	42.74	45.11	234,615	+1.77(+4.07%)
Jun 21, 2019	43.56	43.95	41.23	43.34	387,209	-0.49(-1.11%)
Jun 20, 2019	44.61	44.61	43.31	43.83	139,484	-0.39(-0.88%)
Jun 19, 2019	44.81	45.19	44.07	44.22	135,413	-0.50(-1.12%)
Jun 18, 2019	44.34	45.32	44.34	44.72	174,056	+0.43(+0.97%)
Jun 17, 2019	44.78	44.90	44.19	44.29	137,049	-0.46(-1.03%)
Jun 14, 2019	44.89	45.08	44.35	44.75	96,401	-0.03(-0.07%)
Jun 13, 2019	44.75	45.31	44.66	44.79	200,087	+0.27(+0.60%)
Jun 12, 2019	44.47	44.75	44.34	44.52	88,560	+0.03(+0.07%)
Jun 11, 2019	44.65	45.26	44.15	44.49	98,624	+0.03(+0.07%)
Jun 10, 2019	43.94	44.84	43.94	44.45	159,210	+0.82(+1.88%)
Jun 07, 2019	43.89	44.01	43.40	43.63	110,102	-0.29(-0.66%)
Jun 06, 2019	44.27	44.53	43.48	43.93	97,678	-0.49(-1.09%)
Jun 05, 2019	44.52	44.73	43.53	44.41	87,195	-0.17(-0.38%)
Jun 04, 2019	43.64	44.59	43.55	44.58	113,214	+1.47(+3.40%)
Jun 03, 2019	43.01	43.68	42.53	43.12	153,318	+0.11(+0.26%)
May 31, 2019	43.66	43.67	42.86	43.00	121,828	-1.14(-2.59%)
May 30, 2019	45.00	45.30	43.61	44.15	115,901	-0.72(-1.61%)
May 29, 2019	44.49	45.02	44.21	44.87	104,634	+0.10(+0.22%)
May 28, 2019	45.02	45.07	44.42	44.77	153,609	-0.31(-0.68%)
May 24, 2019	44.74	45.16	44.74	45.08	114,257	+0.65(+1.45%)
May 23, 2019	44.24	44.71	43.98	44.43	345,191	-0.21(-0.47%)
May 22, 2019	44.70	44.79	44.12	44.64	146,134	-0.24(-0.54%)
May 21, 2019	44.64	45.00	44.41	44.88	127,871	+0.47(+1.05%)
May 20, 2019	43.77	44.51	43.77	44.41	394,036	+0.64(+1.46%)
May 17, 2019	44.62	44.87	43.70	43.78	321,953	-1.19(-2.66%)
May 16, 2019	44.90	45.32	44.76	44.97	72,599	+0.42(+0.94%)
May 15, 2019	44.65	44.78	43.92	44.55	91,723	-0.47(-1.04%)
May 14, 2019	44.70	45.33	44.51	45.02	125,217	+0.36(+0.80%)
May 13, 2019	44.83	45.11	44.10	44.66	308,003	-1.05(-2.29%)
May 10, 2019	45.47	45.90	45.09	45.71	130,367	+0.06(+0.14%)
May 09, 2019	44.99	45.69	44.62	45.65	129,465	+0.26(+0.57%)
May 08, 2019	45.50	45.95	45.29	45.39	215,190	-0.10(-0.21%)
May 07, 2019	45.74	45.92	45.27	45.49	188,009	-0.65(-1.42%)
May 06, 2019	44.29	46.30	44.21	46.14	320,957	+1.12(+2.49%)
May 03, 2019	44.29	45.12	44.27	45.02	139,414	+0.95(+2.16%)
May 02, 2019	43.90	44.46	43.52	44.07	148,822	+0.28(+0.64%)

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.