Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	23.73	23.77	22.52	22.70	3,583,515	-0.90(-3.81%)
Jul 30, 2019	23.56	23.84	23.41	23.60	1,550,912	-0.15(-0.63%)
Jul 29, 2019	24.55	24.68	23.37	23.75	3,194,186	-0.75(-3.06%)
Jul 26, 2019	23.60	24.59	23.46	24.50	2,847,700	+1.05(+4.48%)
Jul 25, 2019	24.42	24.56	23.41	23.45	3,855,685	-1.10(-4.48%)
Jul 24, 2019	24.80	25.10	23.91	24.55	4,006,624	-0.30(-1.21%)
Jul 23, 2019	25.12	25.17	24.60	24.85	1,328,776	-0.11(-0.44%)
Jul 22, 2019	24.95	25.19	24.34	24.96	2,018,320	+0.17(+0.69%)
Jul 19, 2019	25.21	25.45	24.79	24.79	2,041,500	-0.25(-1.00%)
Jul 18, 2019	24.80	25.19	24.43	25.04	2,947,716	+0.26(+1.05%)
Jul 17, 2019	24.88	25.73	24.60	24.78	3,544,629	-0.04(-0.16%)
Jul 16, 2019	26.75	26.96	24.70	24.82	7,811,785	-1.87(-7.01%)
Jul 15, 2019	27.50	27.65	26.43	26.69	2,843,778	-0.67(-2.45%)
Jul 12, 2019	27.07	28.00	26.21	27.36	6,298,600	+0.51(+1.90%)
Jul 11, 2019	27.00	28.49	26.70	26.85	6,658,985	+0.98(+3.79%)
Jul 10, 2019	26.33	26.43	25.78	25.87	2,215,359	-0.39(-1.49%)
Jul 09, 2019	25.87	26.35	25.58	26.26	2,146,781	+0.21(+0.81%)
Jul 08, 2019	26.20	26.20	25.32	26.05	3,037,672	-0.34(-1.29%)
Jul 05, 2019	26.75	26.89	24.83	26.39	11,453,200	-0.72(-2.66%)
Jul 03, 2019	26.76	27.35	26.59	27.11	1,958,500	+0.37(+1.38%)
Jul 02, 2019	26.34	27.00	26.09	26.74	2,443,652	-0.13(-0.48%)
Jul 01, 2019	26.52	27.20	26.34	26.87	3,158,935	+0.93(+3.59%)
Jun 28, 2019	25.59	26.08	25.53	25.94	2,573,600	+0.34(+1.33%)
Jun 27, 2019	25.07	26.16	25.07	25.60	3,434,524	+0.66(+2.65%)
Jun 26, 2019	25.01	25.41	24.80	24.94	2,452,971	+0.22(+0.89%)
Jun 25, 2019	25.74	25.94	24.61	24.72	3,479,143	-1.02(-3.96%)
Jun 24, 2019	26.53	26.70	25.60	25.74	2,294,229	-0.73(-2.76%)
Jun 21, 2019	26.91	27.33	26.36	26.47	4,275,700	-0.51(-1.89%)
Jun 20, 2019	26.61	27.39	26.59	26.98	3,886,281	+0.76(+2.90%)
Jun 19, 2019	25.91	26.33	25.54	26.22	5,208,616	+0.45(+1.75%)
Jun 18, 2019	26.13	26.84	25.68	25.77	4,378,601	-0.10(-0.39%)
Jun 17, 2019	25.44	26.53	25.26	25.87	4,516,379	+0.46(+1.81%)
Jun 14, 2019	27.10	27.11	24.75	25.41	8,245,900	-2.14(-7.77%)
Jun 13, 2019	27.70	27.71	27.16	27.55	1,430,796	+0.08(+0.29%)
Jun 12, 2019	27.66	28.07	26.95	27.47	2,019,013	-0.36(-1.29%)
Jun 11, 2019	28.21	28.57	27.76	27.83	2,094,368	-0.03(-0.11%)
Jun 10, 2019	28.41	28.86	27.83	27.86	2,428,263	-0.16(-0.57%)
Jun 07, 2019	27.96	28.13	27.40	28.02	3,554,400	+0.10(+0.36%)
Jun 06, 2019	27.65	28.02	26.73	27.92	3,947,205	-0.20(-0.71%)
Jun 05, 2019	28.44	28.70	27.48	28.12	2,370,902	+0.08(+0.29%)
Jun 04, 2019	27.59	28.11	26.97	28.04	3,597,345	+0.95(+3.51%)
Jun 03, 2019	27.91	28.18	26.47	27.09	7,509,548	-0.98(-3.49%)
May 31, 2019	26.05	28.73	25.50	28.07	21,823,100	-4.60(-14.08%)
May 30, 2019	33.77	34.48	32.51	32.67	6,512,044	-1.02(-3.03%)
May 29, 2019	31.00	33.80	30.89	33.69	5,624,748	+2.28(+7.26%)
May 28, 2019	33.26	34.65	31.34	31.41	10,201,357	-3.73(-10.61%)
May 24, 2019	34.97	36.12	34.94	35.14	2,411,800	+0.44(+1.27%)
May 23, 2019	35.88	36.00	34.55	34.70	3,976,067	-1.91(-5.22%)
May 22, 2019	38.34	38.66	36.38	36.61	2,891,668	-2.01(-5.20%)
May 21, 2019	38.16	38.86	38.16	38.62	1,520,041	+1.19(+3.18%)
May 20, 2019	38.38	38.71	37.21	37.43	1,612,577	-1.57(-4.03%)
May 17, 2019	38.43	39.06	36.92	39.00	4,012,900	-0.35(-0.89%)
May 16, 2019	38.61	40.08	38.35	39.35	2,774,531	+0.96(+2.50%)
May 15, 2019	36.90	38.42	36.80	38.39	2,796,450	+1.14(+3.06%)
May 14, 2019	35.60	37.27	35.48	37.25	2,834,882	+2.17(+6.19%)
May 13, 2019	35.68	36.22	34.90	35.08	2,996,095	-1.96(-5.29%)
May 10, 2019	36.94	37.31	35.88	37.04	2,384,900	-0.03(-0.08%)
May 09, 2019	37.75	37.79	36.12	37.07	3,759,576	-1.23(-3.21%)
May 08, 2019	37.54	38.63	37.19	38.30	2,083,304	+0.75(+2.00%)
May 07, 2019	39.39	39.97	37.14	37.55	3,447,226	-2.23(-5.61%)
May 06, 2019	38.01	40.10	37.68	39.78	1,961,876	+0.43(+1.09%)
May 03, 2019	40.82	41.13	37.75	39.35	9,684,400	-1.25(-3.08%)
May 02, 2019	42.83	43.46	40.51	40.60	5,383,718	-2.38(-5.54%)

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.