Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	41.34	41.89	40.50	40.95	1,949,276	-0.55(-1.32%)
Jul 30, 2019	42.29	42.37	39.07	41.49	2,792,255	-1.69(-3.92%)
Jul 29, 2019	43.01	43.78	42.95	43.19	1,564,547	+0.12(+0.28%)
Jul 26, 2019	46.08	46.73	42.30	43.07	2,796,459	-2.80(-6.11%)
Jul 25, 2019	45.37	46.31	45.37	45.87	1,367,567	+0.59(+1.31%)
Jul 24, 2019	44.12	45.33	43.87	45.28	1,308,111	+1.03(+2.32%)
Jul 23, 2019	45.50	45.76	43.76	44.25	1,985,081	-1.09(-2.41%)
Jul 22, 2019	45.58	46.13	44.97	45.34	1,206,566	-0.20(-0.45%)
Jul 19, 2019	45.79	46.62	45.20	45.54	810,541	-0.20(-0.43%)
Jul 18, 2019	45.76	45.84	45.01	45.74	836,133	-0.20(-0.44%)
Jul 17, 2019	47.68	47.68	45.91	45.94	1,090,565	-1.75(-3.67%)
Jul 16, 2019	48.17	48.39	47.58	47.70	890,400	-0.55(-1.13%)
Jul 15, 2019	48.38	48.39	47.68	48.24	714,788	+0.12(+0.25%)
Jul 12, 2019	47.95	48.48	47.28	48.12	919,268	+0.11(+0.22%)
Jul 11, 2019	46.82	48.55	46.80	48.01	2,200,030	+1.27(+2.72%)
Jul 10, 2019	45.07	47.10	44.75	46.74	1,879,925	+1.84(+4.10%)
Jul 09, 2019	45.72	45.87	44.82	44.90	1,423,455	-0.73(-1.59%)
Jul 08, 2019	46.60	46.60	45.60	45.63	1,087,589	-1.08(-2.30%)
Jul 05, 2019	46.40	46.86	46.07	46.70	1,378,717	+0.01(+0.02%)
Jul 03, 2019	44.92	46.75	44.75	46.69	1,546,593	+2.15(+4.83%)
Jul 02, 2019	44.20	45.48	43.95	44.54	1,586,166	+0.29(+0.66%)
Jul 01, 2019	44.59	45.12	43.87	44.25	1,750,509	+0.55(+1.25%)
Jun 28, 2019	43.48	44.15	43.23	43.70	10,454,694	+0.35(+0.81%)
Jun 27, 2019	43.18	43.75	42.29	43.35	1,970,573	-0.55(-1.24%)
Jun 26, 2019	43.59	44.35	43.46	43.90	1,544,416	+0.34(+0.79%)
Jun 25, 2019	43.44	43.90	43.21	43.56	1,948,136	-0.07(-0.15%)
Jun 24, 2019	44.12	44.49	43.21	43.62	1,401,474	-0.42(-0.96%)
Jun 21, 2019	43.37	44.56	42.86	44.04	2,407,571	+0.39(+0.90%)
Jun 20, 2019	43.39	43.67	42.87	43.65	1,164,558	+0.59(+1.36%)
Jun 19, 2019	43.24	43.51	42.44	43.07	987,256	-0.18(-0.41%)
Jun 18, 2019	43.89	44.86	43.18	43.25	1,355,696	-0.33(-0.77%)
Jun 17, 2019	42.00	43.60	41.72	43.58	1,116,957	+1.49(+3.54%)
Jun 14, 2019	42.12	42.62	41.82	42.09	682,302	-0.12(-0.29%)
Jun 13, 2019	41.95	42.48	41.11	42.21	1,586,619	+0.39(+0.94%)
Jun 12, 2019	41.89	42.35	41.27	41.82	1,258,976	+0.24(+0.57%)
Jun 11, 2019	41.64	42.06	40.92	41.58	1,469,238	+0.11(+0.28%)
Jun 10, 2019	41.85	42.28	41.03	41.47	1,876,470	-0.35(-0.84%)
Jun 07, 2019	43.43	43.82	41.75	41.82	1,402,156	-1.36(-3.15%)
Jun 06, 2019	43.64	44.35	42.64	43.18	1,712,541	-0.55(-1.25%)
Jun 05, 2019	44.66	45.54	43.58	43.73	1,479,358	-0.72(-1.61%)
Jun 04, 2019	44.31	44.67	43.69	44.44	1,451,866	+0.76(+1.73%)
Jun 03, 2019	43.56	45.06	43.56	43.69	1,625,921	-0.06(-0.13%)
May 31, 2019	44.81	45.22	43.52	43.74	1,462,778	-1.47(-3.26%)
May 30, 2019	44.24	45.89	44.24	45.22	1,108,084	+0.99(+2.25%)
May 29, 2019	43.55	44.26	43.18	44.22	983,422	+0.29(+0.67%)
May 28, 2019	44.48	45.55	43.90	43.93	1,219,069	-0.94(-2.10%)
May 24, 2019	44.59	44.90	44.13	44.87	1,000,005	+0.59(+1.34%)
May 23, 2019	43.94	44.40	42.67	44.28	1,403,273	-0.12(-0.27%)
May 22, 2019	45.60	45.60	44.34	44.40	1,075,683	-1.54(-3.36%)
May 21, 2019	45.85	46.32	45.59	45.95	1,493,816	+0.15(+0.34%)
May 20, 2019	45.89	46.14	45.09	45.79	1,182,892	-0.41(-0.90%)
May 17, 2019	46.68	47.06	46.10	46.20	1,408,186	-0.58(-1.23%)
May 16, 2019	46.68	47.49	46.46	46.78	1,485,269	+0.25(+0.54%)
May 15, 2019	45.78	46.66	45.38	46.53	2,507,847	+0.32(+0.70%)
May 14, 2019	47.50	47.51	45.78	46.20	3,587,248	-0.88(-1.88%)
May 13, 2019	49.44	49.71	46.68	47.09	2,245,583	-3.09(-6.16%)
May 10, 2019	49.60	50.90	49.34	50.18	1,594,910	+0.51(+1.03%)
May 09, 2019	48.97	50.06	48.63	49.67	2,083,125	+0.20(+0.41%)
May 08, 2019	48.45	52.29	48.01	49.47	4,012,220	+0.02(+0.03%)
May 07, 2019	49.81	54.05	48.74	49.45	8,822,395	+0.35(+0.71%)
May 06, 2019	41.04	51.30	40.19	49.10	19,790,858	+12.61(+34.55%)
May 03, 2019	36.56	37.42	35.47	36.49	1,599,344	+1.00(+2.81%)
May 02, 2019	36.88	36.90	35.12	35.50	1,147,028	-1.36(-3.68%)

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.