Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	40.36	40.92	39.99	40.41	663,165	+0.14(+0.34%)
Jul 30, 2019	41.03	41.18	39.80	40.27	785,851	-0.92(-2.23%)
Jul 29, 2019	42.63	42.63	41.09	41.19	812,708	-1.41(-3.31%)
Jul 26, 2019	42.25	42.82	42.25	42.60	684,192	+0.59(+1.41%)
Jul 25, 2019	40.78	42.10	40.05	42.01	960,961	+1.10(+2.69%)
Jul 24, 2019	41.24	41.66	40.08	40.91	1,045,676	-0.30(-0.73%)
Jul 23, 2019	41.71	41.88	40.43	41.21	751,765	-0.12(-0.29%)
Jul 22, 2019	41.40	42.07	41.13	41.33	882,875	+0.02(+0.04%)
Jul 19, 2019	41.35	42.39	41.29	41.31	818,963	-0.21(-0.50%)
Jul 18, 2019	41.15	41.79	40.49	41.52	640,403	+0.39(+0.95%)
Jul 17, 2019	40.44	41.43	40.24	41.13	807,254	+0.68(+1.69%)
Jul 16, 2019	41.36	41.55	39.53	40.44	1,536,832	-1.43(-3.41%)
Jul 15, 2019	41.75	42.15	41.15	41.87	594,037	+0.10(+0.24%)
Jul 12, 2019	41.58	42.59	41.54	41.77	949,778	+0.23(+0.55%)
Jul 11, 2019	41.88	41.90	40.95	41.55	519,660	-0.27(-0.65%)
Jul 10, 2019	41.84	42.04	41.05	41.82	650,495	+0.02(+0.04%)
Jul 09, 2019	41.65	41.98	41.03	41.80	630,361	-0.45(-1.08%)
Jul 08, 2019	41.99	42.32	41.25	42.25	548,731	+0.06(+0.15%)
Jul 05, 2019	40.81	42.68	40.71	42.19	644,947	+0.94(+2.27%)
Jul 03, 2019	40.77	41.98	40.58	41.25	444,219	+0.66(+1.61%)
Jul 02, 2019	40.98	41.32	40.06	40.60	536,710	-0.32(-0.78%)
Jul 01, 2019	40.87	41.49	40.30	40.92	801,451	+0.24(+0.58%)
Jun 28, 2019	39.41	40.76	39.38	40.68	1,152,265	+1.22(+3.09%)
Jun 27, 2019	38.83	39.73	38.68	39.46	817,970	+0.86(+2.24%)
Jun 26, 2019	38.77	38.84	37.77	38.60	1,523,170	-0.34(-0.86%)
Jun 25, 2019	40.14	40.14	38.24	38.93	1,514,589	-1.18(-2.95%)
Jun 24, 2019	40.58	40.71	39.36	40.12	1,416,979	-0.25(-0.61%)
Jun 21, 2019	42.71	42.78	40.25	40.36	1,866,797	-2.54(-5.92%)
Jun 20, 2019	43.95	44.67	42.50	42.90	1,184,366	-1.80(-4.03%)
Jun 19, 2019	44.60	44.71	43.63	44.70	536,802	+0.13(+0.29%)
Jun 18, 2019	46.20	46.36	44.46	44.57	493,462	-1.58(-3.43%)
Jun 17, 2019	46.28	46.59	45.86	46.16	325,843	+0.00(+0.00%)
Jun 14, 2019	45.92	46.51	45.63	46.16	640,330	+0.22(+0.48%)
Jun 13, 2019	45.02	46.16	44.77	45.94	570,519	+1.05(+2.33%)
Jun 12, 2019	44.95	45.39	44.77	44.89	236,370	-0.05(-0.12%)
Jun 11, 2019	44.76	45.46	44.76	44.95	541,047	+0.19(+0.43%)
Jun 10, 2019	46.26	46.57	44.11	44.76	621,712	-1.26(-2.73%)
Jun 07, 2019	46.09	46.62	45.23	46.01	492,697	-0.01(-0.02%)
Jun 06, 2019	44.70	46.54	44.70	46.02	746,546	+1.19(+2.66%)
Jun 05, 2019	44.25	44.99	43.70	44.83	718,617	+0.81(+1.84%)
Jun 04, 2019	44.42	45.17	43.25	44.02	1,009,701	-0.25(-0.58%)
Jun 03, 2019	43.98	44.46	43.90	44.27	820,625	+0.18(+0.41%)
May 31, 2019	42.94	44.24	42.76	44.09	1,015,625	+0.71(+1.64%)
May 30, 2019	42.44	44.31	42.20	43.38	1,166,271	+1.08(+2.56%)
May 29, 2019	42.61	42.81	41.97	42.30	844,076	-0.58(-1.36%)
May 28, 2019	42.74	43.66	42.56	42.88	900,449	+0.39(+0.92%)
May 24, 2019	42.62	43.54	42.23	42.49	940,654	-0.06(-0.15%)
May 23, 2019	42.40	43.27	42.05	42.56	987,196	-0.34(-0.78%)
May 22, 2019	42.90	43.85	42.61	42.89	870,163	-0.25(-0.57%)
May 21, 2019	43.87	44.00	42.80	43.14	1,719,631	+0.06(+0.15%)
May 20, 2019	43.26	43.66	42.30	43.07	916,040	-0.43(-0.98%)
May 17, 2019	43.72	44.16	43.25	43.50	828,307	-0.32(-0.73%)
May 16, 2019	45.59	45.78	43.77	43.82	1,450,206	-1.80(-3.95%)
May 15, 2019	46.35	46.48	45.57	45.62	871,887	-0.47(-1.03%)
May 14, 2019	46.44	47.32	46.03	46.09	459,093	-0.19(-0.41%)
May 13, 2019	47.13	47.34	45.52	46.28	615,662	-1.45(-3.03%)
May 10, 2019	47.98	48.51	47.59	47.73	667,812	-0.47(-0.97%)
May 09, 2019	46.91	48.44	46.91	48.20	1,139,203	+0.86(+1.82%)
May 08, 2019	49.38	49.51	46.94	47.34	2,709,764	+0.77(+1.65%)
May 07, 2019	48.19	48.51	46.09	46.57	2,024,099	-1.88(-3.87%)
May 06, 2019	47.54	48.44	47.33	48.44	1,168,285	+0.38(+0.79%)
May 03, 2019	47.43	48.27	47.13	48.06	496,114	+0.73(+1.55%)
May 02, 2019	46.74	47.54	46.51	47.33	578,632	+0.70(+1.50%)

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.