Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	39.45	40.16	38.99	39.26	1,233,436	-0.04(-0.11%)
Jul 30, 2019	39.89	40.00	39.19	39.31	1,666,942	-1.00(-2.49%)
Jul 29, 2019	41.40	41.51	39.34	40.31	1,964,986	-1.13(-2.73%)
Jul 26, 2019	41.40	41.65	41.00	41.44	1,279,356	+0.53(+1.30%)
Jul 25, 2019	41.78	41.78	40.72	40.91	1,066,729	-0.76(-1.84%)
Jul 24, 2019	40.89	41.69	40.78	41.67	1,339,157	+0.74(+1.80%)
Jul 23, 2019	39.89	41.13	39.68	40.93	1,667,683	+1.27(+3.21%)
Jul 22, 2019	40.28	40.28	39.38	39.66	1,319,661	-0.24(-0.60%)
Jul 19, 2019	40.79	40.88	39.88	39.90	1,602,090	-0.89(-2.18%)
Jul 18, 2019	40.50	41.24	40.24	40.79	2,157,678	+0.23(+0.57%)
Jul 17, 2019	41.67	41.67	40.55	40.56	1,437,069	-1.02(-2.46%)
Jul 16, 2019	40.56	41.64	40.56	41.58	1,681,747	+0.89(+2.19%)
Jul 15, 2019	40.30	40.83	40.04	40.69	999,012	+0.47(+1.17%)
Jul 12, 2019	40.99	41.11	40.11	40.22	1,485,253	-0.64(-1.57%)
Jul 11, 2019	40.75	40.94	40.25	40.86	1,132,473	+0.13(+0.33%)
Jul 10, 2019	40.95	41.08	40.41	40.73	1,527,347	+0.01(+0.02%)
Jul 09, 2019	40.28	40.98	39.85	40.72	1,872,096	+0.22(+0.55%)
Jul 08, 2019	42.12	42.20	40.42	40.50	1,857,468	-1.81(-4.27%)
Jul 05, 2019	41.41	42.33	41.24	42.30	853,953	+0.68(+1.65%)
Jul 03, 2019	42.17	42.27	41.51	41.62	733,518	-0.40(-0.95%)
Jul 02, 2019	41.50	42.07	41.14	42.02	1,555,189	+0.26(+0.62%)
Jul 01, 2019	41.88	42.37	41.48	41.76	1,126,472	+0.60(+1.45%)
Jun 28, 2019	41.67	41.79	40.66	41.16	1,545,077	-0.26(-0.62%)
Jun 27, 2019	40.19	41.67	39.60	41.42	2,678,836	+2.25(+5.74%)
Jun 26, 2019	39.87	40.40	39.12	39.17	1,882,936	-0.41(-1.03%)
Jun 25, 2019	41.35	41.47	39.55	39.58	2,259,440	-1.69(-4.09%)
Jun 24, 2019	41.94	42.31	41.24	41.27	1,514,630	-0.79(-1.88%)
Jun 21, 2019	41.62	42.14	41.41	42.06	1,997,693	+0.49(+1.18%)
Jun 20, 2019	42.46	42.52	41.47	41.57	1,408,502	-0.39(-0.93%)
Jun 19, 2019	42.11	43.10	41.61	41.96	2,159,207	+0.78(+1.90%)
Jun 18, 2019	40.88	41.67	40.82	41.18	1,132,935	+0.56(+1.38%)
Jun 17, 2019	40.55	40.81	40.39	40.62	1,153,763	+0.12(+0.29%)
Jun 14, 2019	41.45	41.47	40.48	40.51	851,254	-0.65(-1.58%)
Jun 13, 2019	40.52	41.48	40.52	41.16	1,101,862	+0.74(+1.83%)
Jun 12, 2019	40.74	41.14	40.15	40.42	1,066,164	-0.32(-0.79%)
Jun 11, 2019	40.90	41.18	40.54	40.74	926,229	+0.14(+0.35%)
Jun 10, 2019	40.66	41.22	40.56	40.60	819,391	+0.34(+0.84%)
Jun 07, 2019	40.21	40.89	39.86	40.26	1,561,833	+0.38(+0.96%)
Jun 06, 2019	40.03	40.24	39.46	39.88	1,017,414	-0.19(-0.47%)
Jun 05, 2019	40.53	40.83	39.66	40.06	1,106,183	-0.28(-0.68%)
Jun 04, 2019	38.27	40.36	38.04	40.34	2,515,632	+2.40(+6.33%)
Jun 03, 2019	37.51	38.36	37.36	37.94	1,730,323	+0.35(+0.92%)
May 31, 2019	37.85	38.04	37.41	37.59	1,241,347	-0.68(-1.77%)
May 30, 2019	38.58	38.95	38.09	38.27	1,125,539	-0.26(-0.67%)
May 29, 2019	39.04	39.04	38.27	38.52	1,530,119	-0.80(-2.04%)
May 28, 2019	40.82	41.22	39.18	39.32	2,064,324	-0.91(-2.25%)
May 24, 2019	40.75	40.98	40.18	40.23	1,271,709	-0.28(-0.68%)
May 23, 2019	40.87	41.52	40.38	40.51	1,864,966	-0.85(-2.06%)
May 22, 2019	40.57	41.61	40.49	41.36	1,790,145	+0.68(+1.68%)
May 21, 2019	40.75	41.21	40.36	40.68	2,385,404	-0.05(-0.13%)
May 20, 2019	39.59	40.73	39.22	40.73	1,331,151	+0.72(+1.80%)
May 17, 2019	41.19	41.33	39.95	40.01	1,907,282	-1.57(-3.76%)
May 16, 2019	41.98	42.21	41.51	41.57	1,869,994	-0.40(-0.95%)
May 15, 2019	41.59	42.51	41.20	41.97	2,033,146	+0.18(+0.43%)
May 14, 2019	41.07	41.93	40.98	41.80	2,200,510	+0.89(+2.17%)
May 13, 2019	41.32	41.39	40.21	40.91	2,409,604	-1.31(-3.10%)
May 10, 2019	43.08	43.24	41.21	42.21	3,607,993	-1.21(-2.79%)
May 09, 2019	42.83	43.63	41.91	43.42	3,180,375	+0.14(+0.33%)
May 08, 2019	45.75	45.93	41.26	43.28	12,347,692	-5.58(-11.41%)
May 07, 2019	49.67	50.33	47.91	48.86	3,967,428	-1.14(-2.28%)
May 06, 2019	47.99	50.07	47.92	50.00	3,690,074	+1.01(+2.07%)
May 03, 2019	47.57	49.09	47.35	48.98	2,869,639	+2.35(+5.03%)
May 02, 2019	46.31	47.37	46.02	46.63	1,738,148	+0.18(+0.38%)

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.