Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	43.49	44.45	42.87	43.99	349,641	+0.45(+1.03%)
Jul 30, 2019	42.58	43.69	41.84	43.54	337,964	+0.54(+1.26%)
Jul 29, 2019	47.81	48.57	42.38	43.00	756,463	-4.74(-9.93%)
Jul 26, 2019	46.30	47.86	46.30	47.74	232,200	+1.67(+3.62%)
Jul 25, 2019	45.73	46.52	45.01	46.07	172,489	+0.14(+0.30%)
Jul 24, 2019	45.70	46.12	45.09	45.93	273,059	+0.36(+0.79%)
Jul 23, 2019	47.08	47.25	45.34	45.57	245,866	-1.11(-2.38%)
Jul 22, 2019	46.87	47.70	46.50	46.68	203,323	+0.01(+0.02%)
Jul 19, 2019	46.41	47.90	46.16	46.67	301,000	+0.62(+1.35%)
Jul 18, 2019	46.63	46.85	45.60	46.05	229,201	-0.72(-1.54%)
Jul 17, 2019	46.65	47.33	46.37	46.77	233,495	-0.29(-0.62%)
Jul 16, 2019	47.10	47.39	46.44	47.06	267,489	+0.35(+0.75%)
Jul 15, 2019	45.94	46.75	45.25	46.71	226,275	+0.78(+1.70%)
Jul 12, 2019	47.22	47.33	45.44	45.93	362,700	-1.07(-2.28%)
Jul 11, 2019	47.51	47.98	46.71	47.00	170,608	-0.50(-1.05%)
Jul 10, 2019	48.16	48.67	46.75	47.50	302,236	-0.24(-0.50%)
Jul 09, 2019	46.99	47.80	46.72	47.74	233,180	+0.73(+1.55%)
Jul 08, 2019	46.61	47.49	46.35	47.01	301,356	+0.69(+1.49%)
Jul 05, 2019	46.36	46.46	45.19	46.32	261,300	-0.42(-0.90%)
Jul 03, 2019	46.21	46.93	45.81	46.74	135,600	+0.70(+1.52%)
Jul 02, 2019	46.50	46.91	45.90	46.04	233,430	-0.38(-0.82%)
Jul 01, 2019	45.87	47.04	45.87	46.42	413,662	+0.89(+1.95%)
Jun 28, 2019	44.18	45.76	44.04	45.53	1,565,500	+1.68(+3.83%)
Jun 27, 2019	44.39	44.86	43.58	43.85	362,321	-0.52(-1.17%)
Jun 26, 2019	44.75	45.43	43.19	44.37	675,267	+0.19(+0.43%)
Jun 25, 2019	47.06	47.54	43.41	44.18	786,360	-2.69(-5.74%)
Jun 24, 2019	48.01	48.79	46.52	46.87	481,029	-0.92(-1.93%)
Jun 21, 2019	50.77	50.95	46.93	47.79	630,100	-3.43(-6.70%)
Jun 20, 2019	52.47	53.30	50.67	51.22	558,307	-0.01(-0.02%)
Jun 19, 2019	50.54	51.28	49.75	51.23	358,286	+0.73(+1.45%)
Jun 18, 2019	50.16	51.21	50.00	50.50	465,268	+0.81(+1.63%)
Jun 17, 2019	48.68	49.83	48.50	49.69	516,341	+1.50(+3.11%)
Jun 14, 2019	47.85	48.89	46.51	48.19	355,500	-0.05(-0.10%)
Jun 13, 2019	48.00	48.91	47.07	48.24	384,948	+0.29(+0.60%)
Jun 12, 2019	49.33	49.69	45.83	47.95	977,943	-1.59(-3.21%)
Jun 11, 2019	53.07	54.58	49.20	49.54	981,486	-4.37(-8.11%)
Jun 10, 2019	53.83	54.87	50.74	53.91	1,470,366	+5.05(+10.34%)
Jun 07, 2019	47.58	49.11	47.58	48.86	514,000	+1.47(+3.10%)
Jun 06, 2019	47.61	47.61	46.60	47.39	243,759	+0.11(+0.23%)
Jun 05, 2019	46.79	47.86	46.09	47.28	346,262	+1.11(+2.40%)
Jun 04, 2019	45.48	46.31	44.51	46.17	405,069	+1.22(+2.71%)
Jun 03, 2019	46.75	47.30	44.65	44.95	402,716	-1.84(-3.93%)
May 31, 2019	48.05	48.49	46.23	46.79	394,600	-1.31(-2.72%)
May 30, 2019	47.84	48.65	47.46	48.10	396,331	+0.55(+1.16%)
May 29, 2019	49.27	49.53	46.84	47.55	413,173	-1.89(-3.82%)
May 28, 2019	47.88	50.02	47.25	49.44	515,117	+1.90(+4.00%)
May 24, 2019	47.40	48.09	47.04	47.54	251,900	+0.55(+1.17%)
May 23, 2019	47.00	47.14	46.11	46.99	307,020	-0.47(-0.99%)
May 22, 2019	47.24	47.59	46.90	47.46	392,040	+0.22(+0.47%)
May 21, 2019	46.96	47.64	46.87	47.24	217,889	+0.82(+1.77%)
May 20, 2019	48.55	48.55	45.85	46.42	716,417	-2.55(-5.21%)
May 17, 2019	49.34	50.64	48.60	48.97	887,000	-0.49(-0.99%)
May 16, 2019	47.31	50.44	47.31	49.46	919,887	+2.15(+4.54%)
May 15, 2019	46.24	48.38	46.12	47.31	365,504	+0.59(+1.26%)
May 14, 2019	45.12	47.06	44.52	46.72	419,848	+1.71(+3.80%)
May 13, 2019	45.65	46.29	44.05	45.01	488,457	-1.71(-3.66%)
May 10, 2019	46.30	48.19	45.96	46.72	1,420,300	+0.23(+0.49%)
May 09, 2019	43.25	46.85	42.00	46.49	3,356,947	+3.35(+7.77%)
May 08, 2019	44.01	45.83	43.90	43.14	591,398	-0.87(-1.98%)
May 07, 2019	45.43	45.43	42.59	44.01	1,002,168	-2.45(-5.27%)
May 06, 2019	46.00	46.99	45.02	46.46	351,224	-0.12(-0.26%)
May 03, 2019	44.49	47.27	44.48	46.58	686,500	+0.50(+1.09%)
May 02, 2019	46.02	46.97	44.49	46.08	323,849	+0.13(+0.28%)

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.