Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	52.16	53.35	50.92	51.34	287,354,528	+1.03(+2.04%)
Jul 30, 2019	50.31	50.65	49.96	50.31	139,991,168	-0.22(-0.43%)
Jul 29, 2019	50.24	50.76	50.23	50.53	89,863,272	+0.47(+0.93%)
Jul 26, 2019	50.00	50.54	49.92	50.06	73,109,656	+0.17(+0.35%)
Jul 25, 2019	50.34	50.42	49.82	49.89	57,665,424	-0.40(-0.79%)
Jul 24, 2019	50.05	50.40	49.93	50.29	62,180,192	-0.04(-0.08%)
Jul 23, 2019	50.24	50.35	49.96	50.33	76,118,464	+0.39(+0.78%)
Jul 22, 2019	49.08	49.94	49.07	49.94	92,366,264	+1.12(+2.29%)
Jul 19, 2019	49.59	49.76	48.77	48.82	86,846,664	-0.75(-1.51%)
Jul 18, 2019	49.16	49.62	49.09	49.57	77,036,424	+0.57(+1.16%)
Jul 17, 2019	49.17	49.42	48.99	49.01	58,498,088	-0.28(-0.56%)
Jul 16, 2019	49.30	49.67	49.04	49.28	69,962,496	-0.17(-0.35%)
Jul 15, 2019	49.18	49.61	49.16	49.45	70,295,864	+0.46(+0.94%)
Jul 12, 2019	48.79	49.16	48.73	48.99	73,011,728	+0.43(+0.88%)
Jul 11, 2019	49.00	49.26	48.61	48.56	83,744,640	-0.41(-0.84%)
Jul 10, 2019	48.64	49.10	48.57	48.98	74,249,168	+0.48(+0.99%)
Jul 09, 2019	48.01	48.56	47.91	48.50	85,335,904	+0.29(+0.61%)
Jul 08, 2019	48.39	48.54	47.82	48.20	105,037,736	-1.01(-2.06%)
Jul 05, 2019	49.01	49.42	48.90	49.22	71,643,632	-0.04(-0.09%)
Jul 03, 2019	48.99	49.27	48.85	49.26	47,146,904	+0.40(+0.83%)
Jul 02, 2019	48.54	48.95	48.53	48.86	70,228,456	+0.33(+0.69%)
Jul 01, 2019	48.96	49.28	48.35	48.52	113,298,192	+0.83(+1.73%)
Jun 28, 2019	47.88	48.08	47.49	47.70	129,094,224	-0.44(-0.91%)
Jun 27, 2019	48.31	48.58	48.09	48.14	86,538,328	-0.01(-0.03%)
Jun 26, 2019	47.66	48.44	47.56	48.15	108,132,816	+1.02(+2.16%)
Jun 25, 2019	47.82	48.02	47.06	47.13	87,394,752	-0.73(-1.52%)
Jun 24, 2019	47.85	48.24	47.76	47.86	75,562,080	-0.05(-0.10%)
Jun 21, 2019	47.91	48.40	47.75	47.90	198,349,392	-0.16(-0.34%)
Jun 20, 2019	48.29	48.35	47.72	48.07	89,254,728	+0.38(+0.80%)
Jun 19, 2019	48.12	48.17	47.55	47.69	87,574,088	-0.14(-0.29%)
Jun 18, 2019	47.25	48.27	47.04	47.82	110,115,224	+1.10(+2.35%)
Jun 17, 2019	46.49	46.98	46.31	46.73	60,860,512	+0.28(+0.60%)
Jun 14, 2019	46.16	46.65	45.86	46.45	77,850,904	-0.01(-0.03%)
Jun 13, 2019	46.92	47.42	46.66	46.46	89,904,432	-0.34(-0.72%)
Jun 12, 2019	46.74	47.23	46.60	46.80	75,674,712	-0.15(-0.32%)
Jun 11, 2019	46.96	47.23	46.66	46.95	111,712,712	+0.54(+1.16%)
Jun 10, 2019	46.22	47.08	46.18	46.41	108,778,848	+0.59(+1.28%)
Jun 07, 2019	44.95	46.25	44.77	45.82	127,325,280	+1.19(+2.66%)
Jun 06, 2019	44.12	44.70	43.90	44.64	93,425,024	+0.65(+1.47%)
Jun 05, 2019	44.41	44.58	43.65	43.99	123,511,120	+0.70(+1.61%)
Jun 04, 2019	42.28	43.34	42.06	43.29	128,337,560	+1.46(+3.48%)
Jun 03, 2019	42.32	42.88	41.03	41.84	167,566,832	-0.35(-0.84%)
May 31, 2019	42.47	42.89	42.17	42.19	112,217,688	-0.78(-1.81%)
May 30, 2019	42.88	43.19	42.58	42.97	87,950,816	+0.22(+0.52%)
May 29, 2019	42.52	43.22	42.41	42.75	118,152,920	-0.20(-0.48%)
May 28, 2019	43.12	43.52	42.87	42.95	115,939,632	-0.18(-0.41%)
May 24, 2019	43.43	43.89	43.05	43.13	98,404,336	-0.17(-0.38%)
May 23, 2019	43.33	43.51	42.85	43.30	151,529,984	-0.75(-1.71%)
May 22, 2019	44.50	44.75	43.99	44.05	123,353,656	-0.92(-2.05%)
May 21, 2019	44.64	45.31	44.51	44.97	117,674,984	+0.81(+1.83%)
May 20, 2019	44.23	44.43	43.45	44.16	160,132,608	-1.39(-3.05%)
May 17, 2019	45.05	46.01	45.01	45.55	136,432,240	-0.26(-0.57%)
May 16, 2019	45.77	46.38	45.51	45.81	137,008,288	-0.20(-0.44%)
May 15, 2019	44.89	46.21	44.83	46.01	110,114,528	+0.54(+1.20%)
May 14, 2019	44.92	45.72	44.68	45.47	147,913,168	+0.71(+1.58%)
May 13, 2019	45.24	45.66	44.07	44.76	238,185,280	-2.76(-5.81%)
May 10, 2019	47.58	47.92	46.46	47.52	170,996,544	-0.67(-1.39%)
May 09, 2019	48.11	48.42	47.21	48.19	145,354,208	-0.52(-1.07%)
May 08, 2019	48.47	49.30	48.43	48.71	109,689,232	+0.01(+0.02%)
May 07, 2019	49.42	49.79	48.21	48.70	161,397,632	-1.35(-2.70%)
May 06, 2019	49.04	50.14	48.85	50.05	135,010,192	-0.79(-1.54%)
May 03, 2019	50.63	50.86	50.47	50.83	87,026,984	+0.62(+1.24%)
May 02, 2019	50.38	51.05	49.97	50.21	133,213,088	-0.33(-0.65%)

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.