Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	42.92	43.77	42.42	43.42	777,203	+0.83(+1.96%)
Jul 30, 2019	42.10	43.27	41.75	42.58	1,194,273	+1.98(+4.88%)
Jul 29, 2019	41.31	41.35	40.43	40.60	677,862	-0.19(-0.46%)
Jul 26, 2019	41.53	41.64	40.60	40.79	393,350	-0.63(-1.52%)
Jul 25, 2019	42.59	42.59	40.58	41.42	445,740	-1.18(-2.77%)
Jul 24, 2019	42.29	42.65	42.05	42.60	318,165	+0.33(+0.78%)
Jul 23, 2019	41.94	42.41	41.56	42.27	297,834	+0.31(+0.74%)
Jul 22, 2019	41.96	42.26	41.64	41.96	287,846	+0.11(+0.27%)
Jul 19, 2019	42.20	42.35	41.69	41.85	480,654	-0.41(-0.98%)
Jul 18, 2019	42.20	42.66	41.75	42.26	277,972	-0.07(-0.16%)
Jul 17, 2019	42.40	42.54	42.02	42.33	282,450	+0.01(+0.02%)
Jul 16, 2019	42.31	42.64	42.03	42.32	218,992	-0.17(-0.40%)
Jul 15, 2019	43.50	43.68	42.47	42.49	294,479	-0.75(-1.74%)
Jul 12, 2019	42.06	43.24	42.06	43.24	562,629	+1.20(+2.86%)
Jul 11, 2019	42.69	43.13	41.88	42.04	468,135	-1.06(-2.46%)
Jul 10, 2019	43.59	43.59	42.87	43.10	279,593	-0.28(-0.65%)
Jul 09, 2019	42.90	43.48	42.43	43.38	242,217	+0.44(+1.03%)
Jul 08, 2019	42.81	43.08	42.64	42.94	219,679	-0.05(-0.11%)
Jul 05, 2019	42.96	43.20	42.43	42.98	170,131	-0.36(-0.82%)
Jul 03, 2019	42.81	43.36	42.64	43.34	145,933	+0.70(+1.65%)
Jul 02, 2019	42.82	43.35	42.42	42.64	563,319	-0.12(-0.29%)
Jul 01, 2019	43.42	43.42	42.12	42.76	355,624	-0.56(-1.30%)
Jun 28, 2019	43.08	43.54	42.80	43.32	1,979,435	+0.36(+0.83%)
Jun 27, 2019	42.41	43.00	42.41	42.96	349,924	+0.69(+1.64%)
Jun 26, 2019	42.81	42.92	41.66	42.27	562,182	-0.53(-1.25%)
Jun 25, 2019	43.51	43.57	42.80	42.81	364,071	-0.58(-1.34%)
Jun 24, 2019	43.24	43.50	43.01	43.39	335,726	+0.18(+0.41%)
Jun 21, 2019	43.15	43.38	42.45	43.21	780,978	-0.24(-0.56%)
Jun 20, 2019	43.11	43.79	42.73	43.45	532,776	+0.66(+1.54%)
Jun 19, 2019	42.78	43.05	42.62	42.79	828,729	-0.06(-0.13%)
Jun 18, 2019	43.01	43.52	42.47	42.85	488,215	-0.04(-0.09%)
Jun 17, 2019	42.70	43.26	42.70	42.88	378,968	+0.24(+0.57%)
Jun 14, 2019	41.84	42.80	41.84	42.64	231,699	+0.26(+0.61%)
Jun 13, 2019	42.14	42.40	41.74	42.38	295,993	+0.26(+0.62%)
Jun 12, 2019	42.08	42.33	41.83	42.12	227,301	+0.05(+0.11%)
Jun 11, 2019	41.84	42.58	41.66	42.08	329,794	-0.09(-0.22%)
Jun 10, 2019	41.84	42.54	41.84	42.17	340,034	-0.26(-0.61%)
Jun 07, 2019	42.40	42.92	42.16	42.43	289,705	+0.27(+0.64%)
Jun 06, 2019	42.40	42.54	41.47	42.16	262,662	-0.13(-0.31%)
Jun 05, 2019	41.06	42.32	41.02	42.29	460,493	+1.42(+3.48%)
Jun 04, 2019	41.73	41.78	40.63	40.87	506,893	-0.90(-2.16%)
Jun 03, 2019	42.96	43.00	41.45	41.77	458,312	-1.13(-2.64%)
May 31, 2019	42.94	43.36	42.43	42.90	526,140	+0.03(+0.06%)
May 30, 2019	42.45	42.91	42.30	42.87	350,386	+0.52(+1.23%)
May 29, 2019	42.95	42.95	42.13	42.35	274,572	-0.56(-1.30%)
May 28, 2019	43.18	43.41	42.79	42.91	627,029	+0.00(+0.00%)
May 24, 2019	42.74	43.13	42.74	42.91	369,127	+0.32(+0.74%)
May 23, 2019	42.42	42.89	42.16	42.60	266,935	+0.01(+0.02%)
May 22, 2019	42.35	42.70	42.13	42.59	303,943	+0.29(+0.68%)
May 21, 2019	41.93	42.58	41.93	42.30	542,607	+0.09(+0.22%)
May 20, 2019	42.46	42.48	41.94	42.21	267,601	-0.51(-1.20%)
May 17, 2019	42.10	42.75	41.82	42.72	359,011	+0.41(+0.97%)
May 16, 2019	41.79	42.52	41.75	42.31	337,252	+0.03(+0.07%)
May 15, 2019	42.33	43.21	42.05	42.28	775,206	-0.06(-0.13%)
May 14, 2019	41.60	42.41	41.35	42.34	492,597	+0.78(+1.88%)
May 13, 2019	41.06	41.58	40.66	41.55	371,158	+0.11(+0.27%)
May 10, 2019	40.72	41.52	40.65	41.44	585,975	+0.63(+1.55%)
May 09, 2019	41.10	41.17	40.20	40.81	332,354	-0.20(-0.48%)
May 08, 2019	41.34	42.02	40.95	41.01	437,256	-0.12(-0.29%)
May 07, 2019	41.79	41.79	40.99	41.13	573,224	-0.53(-1.27%)
May 06, 2019	41.57	42.06	41.46	41.66	413,488	-0.18(-0.42%)
May 03, 2019	41.34	41.95	41.34	41.83	455,220	+0.63(+1.53%)
May 02, 2019	40.90	42.61	40.90	41.20	812,076	+0.08(+0.20%)

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.