Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	43.55	43.55	41.76	42.18	35,923,900	-1.68(-3.84%)
Jul 30, 2019	43.24	43.98	43.09	43.86	19,771,996	+0.16(+0.36%)
Jul 29, 2019	43.70	43.87	42.82	43.70	24,806,860	-0.06(-0.14%)
Jul 26, 2019	43.62	44.24	43.62	43.77	27,415,600	+0.42(+0.97%)
Jul 25, 2019	44.25	44.38	43.11	43.34	39,250,764	-1.32(-2.96%)
Jul 24, 2019	44.35	44.72	43.59	44.66	36,578,808	+0.75(+1.71%)
Jul 23, 2019	43.23	43.94	43.07	43.91	42,769,384	+1.09(+2.53%)
Jul 22, 2019	42.33	42.96	42.25	42.83	31,559,728	+0.72(+1.71%)
Jul 19, 2019	42.93	42.99	42.05	42.11	34,489,200	-0.44(-1.02%)
Jul 18, 2019	42.53	43.18	41.96	42.55	44,279,908	+0.12(+0.28%)
Jul 17, 2019	41.79	42.50	41.49	42.43	34,786,992	+0.66(+1.57%)
Jul 16, 2019	41.67	42.04	41.21	41.77	34,131,428	-0.05(-0.11%)
Jul 15, 2019	42.12	42.28	41.53	41.82	28,955,292	-0.09(-0.20%)
Jul 12, 2019	41.85	42.62	41.85	41.90	50,639,200	+0.33(+0.80%)
Jul 11, 2019	40.75	41.98	40.38	41.57	68,189,776	+1.55(+3.89%)
Jul 10, 2019	39.77	40.59	39.62	40.02	45,197,324	+0.69(+1.75%)
Jul 09, 2019	38.88	39.61	38.75	39.33	34,257,888	+0.02(+0.06%)
Jul 08, 2019	39.46	39.65	39.00	39.30	32,944,332	-0.75(-1.88%)
Jul 05, 2019	40.10	40.15	39.42	40.06	39,655,200	-0.63(-1.55%)
Jul 03, 2019	40.79	40.85	40.09	40.69	24,663,200	+0.13(+0.32%)
Jul 02, 2019	41.38	41.59	40.42	40.56	39,940,924	-0.94(-2.27%)
Jul 01, 2019	43.14	43.49	41.16	41.50	71,126,480	+0.44(+1.07%)
Jun 28, 2019	41.25	41.34	40.59	41.06	39,766,400	+0.25(+0.61%)
Jun 27, 2019	40.68	41.00	40.31	40.81	44,471,784	+0.99(+2.49%)
Jun 26, 2019	39.15	40.43	39.02	39.81	58,369,056	+1.95(+5.14%)
Jun 25, 2019	38.22	38.97	37.84	37.87	31,087,868	-0.33(-0.87%)
Jun 24, 2019	38.16	38.46	37.68	38.20	28,279,448	+0.26(+0.69%)
Jun 21, 2019	38.38	38.87	37.88	37.94	43,442,400	-0.59(-1.52%)
Jun 20, 2019	39.19	39.33	38.38	38.52	35,000,016	+0.24(+0.64%)
Jun 19, 2019	38.58	38.69	38.02	38.28	33,117,364	+0.06(+0.16%)
Jun 18, 2019	36.88	38.78	36.77	38.22	58,109,352	+1.96(+5.41%)
Jun 17, 2019	36.14	36.63	35.91	36.26	27,580,964	+0.10(+0.27%)
Jun 14, 2019	36.13	36.37	35.71	36.16	39,442,400	-0.91(-2.44%)
Jun 13, 2019	36.77	37.25	36.59	37.06	30,756,824	+0.52(+1.41%)
Jun 12, 2019	37.25	37.31	36.40	36.55	35,867,196	-1.14(-3.02%)
Jun 11, 2019	37.71	38.09	37.29	37.69	38,374,416	+0.58(+1.56%)
Jun 10, 2019	36.94	37.80	36.94	37.11	40,260,648	+0.73(+2.01%)
Jun 07, 2019	36.01	36.72	35.81	36.38	34,885,600	+0.43(+1.20%)
Jun 06, 2019	35.36	36.19	35.34	35.95	40,767,736	+0.62(+1.77%)
Jun 05, 2019	36.49	36.55	34.95	35.32	51,144,212	-0.43(-1.20%)
Jun 04, 2019	34.09	35.80	33.87	35.75	64,145,064	+2.15(+6.40%)
Jun 03, 2019	33.98	34.37	33.15	33.60	47,840,676	-0.27(-0.78%)
May 31, 2019	34.28	34.61	33.85	33.87	38,971,600	-0.91(-2.62%)
May 30, 2019	35.08	35.44	34.39	34.78	39,363,400	-0.31(-0.88%)
May 29, 2019	35.35	35.70	34.73	35.09	55,960,996	-0.75(-2.09%)
May 28, 2019	36.47	36.80	35.81	35.83	42,775,564	-0.45(-1.25%)
May 24, 2019	37.02	37.38	36.22	36.29	35,758,400	-0.54(-1.47%)
May 23, 2019	37.42	37.42	36.23	36.83	59,142,256	-1.22(-3.21%)
May 22, 2019	38.38	38.64	37.94	38.05	32,567,852	-0.72(-1.84%)
May 21, 2019	38.55	38.92	38.16	38.77	36,160,628	+0.77(+2.03%)
May 20, 2019	38.14	38.69	37.69	37.99	57,173,012	-1.14(-2.91%)
May 17, 2019	39.62	40.93	38.73	39.13	102,206,800	-0.91(-2.28%)
May 16, 2019	39.84	40.48	39.41	40.05	77,567,608	+0.15(+0.38%)
May 15, 2019	39.95	40.26	39.35	39.90	50,191,856	-0.61(-1.52%)
May 14, 2019	40.01	40.87	39.62	40.51	51,030,284	+0.90(+2.27%)
May 13, 2019	40.88	41.11	39.45	39.61	65,651,452	-2.59(-6.14%)
May 10, 2019	42.24	42.90	41.00	42.20	56,949,600	-0.34(-0.80%)
May 09, 2019	42.78	42.88	41.35	42.55	65,981,208	-0.93(-2.14%)
May 08, 2019	43.00	44.29	42.88	43.48	41,899,792	+0.20(+0.47%)
May 07, 2019	44.48	44.48	42.79	43.28	55,495,712	-1.68(-3.75%)
May 06, 2019	43.88	45.09	43.50	44.96	42,196,112	-0.79(-1.73%)
May 03, 2019	45.88	45.98	45.13	45.75	33,682,000	-0.05(-0.10%)
May 02, 2019	45.22	46.22	44.78	45.80	39,455,436	+0.68(+1.51%)

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.