Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	41.25	41.76	40.87	41.27	668,039	+0.12(+0.28%)
Jul 30, 2019	40.37	41.30	40.12	41.15	1,621,169	-0.30(-0.71%)
Jul 29, 2019	41.85	41.97	41.33	41.45	318,187	-0.56(-1.32%)
Jul 26, 2019	40.65	42.26	40.59	42.01	767,274	+2.19(+5.50%)
Jul 25, 2019	39.60	39.97	39.49	39.82	562,433	+0.27(+0.68%)
Jul 24, 2019	38.52	39.58	38.52	39.55	327,147	+0.84(+2.18%)
Jul 23, 2019	38.85	39.33	38.61	38.71	273,400	-0.02(-0.05%)
Jul 22, 2019	39.33	39.67	38.66	38.72	337,855	-0.45(-1.15%)
Jul 19, 2019	39.23	39.59	39.14	39.17	140,102	-0.08(-0.21%)
Jul 18, 2019	39.23	39.58	39.19	39.25	186,362	+0.06(+0.16%)
Jul 17, 2019	39.07	39.27	38.96	39.19	292,409	-0.02(-0.05%)
Jul 16, 2019	38.69	39.36	38.58	39.21	174,832	+0.61(+1.58%)
Jul 15, 2019	39.12	39.14	38.49	38.60	207,322	-0.39(-0.99%)
Jul 12, 2019	38.91	39.20	38.62	38.98	324,899	+0.04(+0.12%)
Jul 11, 2019	38.74	38.98	37.72	38.94	371,069	+0.19(+0.49%)
Jul 10, 2019	39.41	39.62	38.56	38.75	321,451	-0.47(-1.19%)
Jul 09, 2019	39.18	39.57	38.99	39.22	405,857	-0.13(-0.32%)
Jul 08, 2019	40.82	40.98	38.80	39.34	510,063	-1.66(-4.05%)
Jul 05, 2019	41.33	41.58	40.76	41.00	170,753	+0.05(+0.13%)
Jul 03, 2019	40.38	41.01	40.38	40.95	180,784	+0.76(+1.90%)
Jul 02, 2019	40.02	40.30	39.85	40.19	193,500	+0.13(+0.31%)
Jul 01, 2019	40.47	40.56	39.84	40.06	255,957	+0.11(+0.27%)
Jun 28, 2019	40.15	40.42	39.87	39.95	510,922	+0.14(+0.36%)
Jun 27, 2019	39.30	40.02	39.25	39.81	401,048	+0.58(+1.49%)
Jun 26, 2019	39.51	39.75	39.22	39.23	249,617	-0.28(-0.70%)
Jun 25, 2019	39.94	39.97	39.34	39.50	472,020	-0.49(-1.23%)
Jun 24, 2019	40.56	40.75	39.92	40.00	309,299	-0.51(-1.26%)
Jun 21, 2019	40.79	40.87	40.39	40.51	403,031	-0.42(-1.03%)
Jun 20, 2019	41.21	41.21	40.50	40.93	332,579	+0.13(+0.33%)
Jun 19, 2019	40.82	40.96	40.51	40.80	311,559	+0.06(+0.15%)
Jun 18, 2019	40.26	40.96	40.09	40.73	200,189	+0.65(+1.63%)
Jun 17, 2019	40.51	40.77	40.07	40.08	276,581	-0.42(-1.04%)
Jun 14, 2019	40.81	40.82	40.22	40.50	172,090	-0.29(-0.70%)
Jun 13, 2019	41.40	41.59	40.71	40.79	177,348	-0.55(-1.32%)
Jun 12, 2019	41.34	41.40	40.68	41.33	271,453	+0.13(+0.30%)
Jun 11, 2019	42.05	42.17	40.80	41.21	300,604	-0.53(-1.27%)
Jun 10, 2019	41.71	42.12	41.50	41.74	288,030	+0.22(+0.52%)
Jun 07, 2019	40.83	41.56	40.72	41.52	319,214	+0.71(+1.74%)
Jun 06, 2019	40.45	40.98	40.19	40.81	536,842	+0.33(+0.82%)
Jun 05, 2019	40.83	40.84	40.26	40.48	383,702	-0.34(-0.84%)
Jun 04, 2019	40.78	41.06	40.54	40.82	449,484	+0.45(+1.11%)
Jun 03, 2019	40.50	40.96	40.25	40.37	426,620	-0.19(-0.46%)
May 31, 2019	40.58	41.03	40.25	40.56	527,752	-0.37(-0.90%)
May 30, 2019	41.00	41.47	40.68	40.93	343,124	+0.16(+0.39%)
May 29, 2019	40.28	40.97	39.32	40.77	1,835,074	-0.78(-1.89%)
May 28, 2019	41.47	42.15	41.40	41.55	276,072	+0.01(+0.02%)
May 24, 2019	41.11	41.63	40.98	41.55	241,374	+0.67(+1.63%)
May 23, 2019	40.73	41.60	40.30	40.88	474,777	-0.70(-1.67%)
May 22, 2019	41.35	41.95	41.32	41.57	166,835	+0.00(+0.00%)
May 21, 2019	41.73	42.00	41.47	41.57	256,597	+0.03(+0.06%)
May 20, 2019	41.55	41.80	41.34	41.55	218,138	-0.24(-0.58%)
May 17, 2019	42.37	42.77	41.72	41.79	209,842	-1.07(-2.50%)
May 16, 2019	42.20	43.08	42.18	42.86	198,096	+0.78(+1.84%)
May 15, 2019	41.59	42.44	41.37	42.08	169,061	-0.24(-0.57%)
May 14, 2019	42.28	42.51	42.04	42.32	165,858	+0.08(+0.19%)
May 13, 2019	43.00	43.00	41.41	42.24	315,772	-1.51(-3.44%)
May 10, 2019	43.66	43.76	42.63	43.75	478,148	-0.12(-0.26%)
May 09, 2019	44.56	44.56	43.00	43.86	652,680	+1.70(+4.04%)
May 08, 2019	42.94	43.47	42.05	42.16	266,982	-0.88(-2.05%)
May 07, 2019	43.53	43.81	42.74	43.04	230,965	-0.91(-2.07%)
May 06, 2019	43.49	44.25	43.22	43.95	239,205	-0.17(-0.38%)
May 03, 2019	43.96	44.31	43.73	44.12	452,675	+0.35(+0.79%)
May 02, 2019	43.66	44.04	43.32	43.77	177,831	+0.12(+0.27%)

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.