Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	54.22	54.43	51.77	52.31	8,818,205	-2.62(-4.77%)
Jul 30, 2019	53.58	55.14	53.30	54.93	3,891,650	+0.78(+1.43%)
Jul 29, 2019	54.14	54.37	53.11	54.15	4,461,228	-0.69(-1.26%)
Jul 26, 2019	55.19	55.70	54.54	54.84	2,957,524	-0.46(-0.83%)
Jul 25, 2019	55.60	56.16	54.74	55.30	3,987,546	-0.38(-0.68%)
Jul 24, 2019	54.00	55.93	54.00	55.68	5,503,904	+1.34(+2.47%)
Jul 23, 2019	53.84	54.40	53.08	54.34	4,502,251	+0.65(+1.21%)
Jul 22, 2019	51.40	53.79	51.27	53.69	7,731,212	+2.77(+5.43%)
Jul 19, 2019	51.72	51.72	50.36	50.92	4,447,619	-0.41(-0.79%)
Jul 18, 2019	49.85	51.37	49.80	51.33	5,185,505	+1.35(+2.70%)
Jul 17, 2019	50.19	50.94	49.50	49.98	6,482,905	+0.00(+0.00%)
Jul 16, 2019	53.01	53.01	49.03	49.98	11,689,240	-3.06(-5.77%)
Jul 15, 2019	53.72	53.95	52.47	53.04	5,582,271	-0.64(-1.19%)
Jul 12, 2019	52.86	54.04	52.20	53.68	6,776,303	+0.97(+1.84%)
Jul 11, 2019	52.61	52.87	51.22	52.71	7,274,622	+0.25(+0.48%)
Jul 10, 2019	50.81	52.59	50.78	52.46	9,697,438	+2.48(+4.97%)
Jul 09, 2019	48.07	50.03	48.02	49.97	10,386,691	+1.56(+3.23%)
Jul 08, 2019	46.40	48.45	46.39	48.41	6,980,032	+1.31(+2.78%)
Jul 05, 2019	46.12	47.17	45.89	47.10	4,825,087	+0.56(+1.21%)
Jul 03, 2019	47.17	47.26	46.29	46.53	4,126,090	-0.38(-0.81%)
Jul 02, 2019	46.90	47.71	46.01	46.91	7,977,676	-1.23(-2.56%)
Jul 01, 2019	48.92	49.56	47.12	48.15	11,204,847	+1.99(+4.31%)
Jun 28, 2019	44.05	46.20	43.98	46.16	15,255,337	+2.91(+6.73%)
Jun 27, 2019	42.53	43.78	42.15	43.24	8,165,147	+0.92(+2.18%)
Jun 26, 2019	42.04	43.53	41.65	42.32	14,142,629	+2.88(+7.30%)
Jun 25, 2019	39.65	40.25	39.24	39.44	5,976,673	+0.07(+0.17%)
Jun 24, 2019	38.67	40.04	38.63	39.38	7,297,165	+0.95(+2.47%)
Jun 21, 2019	37.72	38.67	37.24	38.43	9,593,494	+0.38(+1.01%)
Jun 20, 2019	38.30	39.17	37.69	38.04	5,671,370	+0.77(+2.06%)
Jun 19, 2019	36.94	37.80	36.77	37.27	5,568,002	+0.70(+1.92%)
Jun 18, 2019	35.40	37.31	35.27	36.57	7,355,187	+1.77(+5.07%)
Jun 17, 2019	34.75	35.18	34.17	34.81	4,282,244	-0.06(-0.17%)
Jun 14, 2019	35.03	35.28	34.45	34.86	5,742,279	-0.97(-2.70%)
Jun 13, 2019	34.96	35.85	34.61	35.83	7,677,376	+1.06(+3.04%)
Jun 12, 2019	36.19	36.33	34.52	34.78	8,290,456	-2.08(-5.65%)
Jun 11, 2019	37.44	37.51	36.54	36.86	4,556,179	+0.41(+1.13%)
Jun 10, 2019	35.96	37.17	35.96	36.45	4,954,597	+1.00(+2.82%)
Jun 07, 2019	36.25	36.64	35.33	35.45	6,066,244	-1.01(-2.76%)
Jun 06, 2019	36.64	36.92	35.87	36.46	5,145,469	+0.09(+0.24%)
Jun 05, 2019	37.86	38.38	36.27	36.37	5,268,739	-1.19(-3.17%)
Jun 04, 2019	36.01	37.60	35.91	37.56	5,634,225	+1.82(+5.10%)
Jun 03, 2019	35.83	36.44	35.34	35.74	5,923,876	+0.02(+0.05%)
May 31, 2019	37.13	37.28	35.67	35.72	7,420,562	-2.15(-5.68%)
May 30, 2019	38.31	39.26	37.50	37.87	4,067,350	-0.19(-0.50%)
May 29, 2019	37.49	38.34	37.19	38.06	5,469,136	+0.08(+0.20%)
May 28, 2019	39.58	39.89	37.96	37.98	5,125,887	-1.34(-3.42%)
May 24, 2019	40.05	40.41	39.13	39.33	3,944,684	-0.49(-1.23%)
May 23, 2019	39.62	39.92	38.61	39.82	4,495,816	-0.67(-1.66%)
May 22, 2019	41.24	41.37	40.18	40.49	3,308,296	-1.21(-2.90%)
May 21, 2019	40.83	41.96	40.83	41.70	4,531,195	+1.44(+3.58%)
May 20, 2019	41.82	42.38	39.98	40.26	9,531,446	-2.57(-6.00%)
May 17, 2019	42.56	43.96	41.68	42.83	4,654,719	-0.44(-1.02%)
May 16, 2019	43.01	43.57	42.56	43.27	3,496,047	-0.38(-0.88%)
May 15, 2019	42.32	44.09	42.22	43.66	4,542,672	+0.83(+1.93%)
May 14, 2019	41.59	43.29	41.59	42.83	5,503,252	+1.57(+3.81%)
May 13, 2019	42.25	42.40	41.11	41.26	7,599,286	-2.75(-6.26%)
May 10, 2019	44.16	44.27	42.44	44.01	4,846,243	-0.54(-1.21%)
May 09, 2019	44.12	44.70	42.77	44.55	6,405,311	-0.27(-0.60%)
May 08, 2019	45.05	46.02	44.74	44.82	5,116,509	-0.49(-1.08%)
May 07, 2019	46.75	47.48	44.77	45.31	7,025,685	-2.26(-4.74%)
May 06, 2019	46.87	47.86	46.33	47.56	4,756,816	-1.19(-2.44%)
May 03, 2019	48.09	48.89	47.68	48.75	3,973,548	+1.00(+2.09%)
May 02, 2019	48.89	49.20	47.57	47.75	5,985,899	-1.00(-2.05%)

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.