Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	38.45	39.12	37.08	37.59	121,962	-0.95(-2.46%)
Jul 30, 2019	37.60	39.00	37.11	38.54	81,531	+0.94(+2.50%)
Jul 29, 2019	38.23	38.23	36.62	37.60	175,487	-0.63(-1.65%)
Jul 26, 2019	37.77	38.79	37.51	38.23	107,400	+0.51(+1.35%)
Jul 25, 2019	38.91	39.00	37.51	37.72	142,539	-1.38(-3.53%)
Jul 24, 2019	37.08	39.58	37.00	39.10	141,912	+1.85(+4.97%)
Jul 23, 2019	37.40	37.44	35.56	37.25	169,340	+0.09(+0.24%)
Jul 22, 2019	38.02	38.83	36.77	37.16	109,243	-0.84(-2.21%)
Jul 19, 2019	39.07	39.07	37.47	38.00	166,200	-0.83(-2.14%)
Jul 18, 2019	39.12	39.54	38.30	38.83	128,892	-0.30(-0.77%)
Jul 17, 2019	39.50	39.76	38.61	39.13	100,152	-0.31(-0.79%)
Jul 16, 2019	39.08	40.85	39.08	39.44	125,424	+0.35(+0.90%)
Jul 15, 2019	40.58	41.62	38.38	39.09	565,043	-4.08(-9.45%)
Jul 12, 2019	42.47	43.49	41.99	43.17	73,700	+0.76(+1.79%)
Jul 11, 2019	43.67	43.67	41.49	42.41	80,655	-1.07(-2.46%)
Jul 10, 2019	43.12	43.99	42.47	43.48	115,464	+1.05(+2.47%)
Jul 09, 2019	41.49	42.64	41.22	42.43	83,814	+0.43(+1.02%)
Jul 08, 2019	43.49	43.49	40.84	42.00	118,880	-1.72(-3.93%)
Jul 05, 2019	44.46	44.46	43.00	43.72	79,500	-1.00(-2.24%)
Jul 03, 2019	44.32	45.24	43.99	44.72	39,600	+1.03(+2.36%)
Jul 02, 2019	44.99	44.99	43.10	43.69	66,890	-1.39(-3.08%)
Jul 01, 2019	44.93	45.61	44.00	45.08	95,201	+0.88(+1.99%)
Jun 28, 2019	43.60	44.33	42.19	44.20	239,800	+0.25(+0.57%)
Jun 27, 2019	43.42	44.20	43.03	43.95	127,427	+0.53(+1.22%)
Jun 26, 2019	42.73	43.84	42.71	43.42	97,119	+0.90(+2.12%)
Jun 25, 2019	44.50	44.89	41.78	42.52	105,007	-1.85(-4.17%)
Jun 24, 2019	44.55	45.11	43.70	44.37	119,440	-0.09(-0.20%)
Jun 21, 2019	44.31	44.83	43.66	44.46	145,200	+0.38(+0.86%)
Jun 20, 2019	43.09	44.40	43.09	44.08	102,158	+1.75(+4.13%)
Jun 19, 2019	40.94	43.27	40.94	42.33	174,561	+1.43(+3.50%)
Jun 18, 2019	41.17	41.17	39.99	40.90	141,741	+0.29(+0.71%)
Jun 17, 2019	40.76	44.21	40.32	40.61	139,650	+0.11(+0.27%)
Jun 14, 2019	41.82	43.09	40.47	40.50	98,600	-1.29(-3.09%)
Jun 13, 2019	41.78	43.59	40.55	41.79	126,657	+0.17(+0.41%)
Jun 12, 2019	42.23	42.42	40.60	41.62	168,677	-0.77(-1.82%)
Jun 11, 2019	44.50	45.25	41.65	42.39	202,693	-1.71(-3.88%)
Jun 10, 2019	45.25	46.10	43.82	44.10	188,901	-1.15(-2.54%)
Jun 07, 2019	45.76	46.72	44.65	45.25	126,400	-0.35(-0.77%)
Jun 06, 2019	47.50	47.79	44.85	45.60	146,260	-1.79(-3.78%)
Jun 05, 2019	45.75	47.46	44.74	47.39	114,826	+2.14(+4.73%)
Jun 04, 2019	45.20	45.51	44.00	45.25	72,619	+0.71(+1.59%)
Jun 03, 2019	46.17	46.17	44.38	44.54	146,122	-1.46(-3.17%)
May 31, 2019	46.59	46.75	45.70	46.00	125,200	-1.41(-2.97%)
May 30, 2019	47.04	47.76	46.00	47.41	127,835	+0.57(+1.22%)
May 29, 2019	46.65	47.84	45.91	46.84	122,045	-0.26(-0.55%)
May 28, 2019	45.74	48.27	45.74	47.10	169,935	+1.40(+3.06%)
May 24, 2019	47.00	47.67	45.04	45.70	84,900	-0.85(-1.83%)
May 23, 2019	47.75	47.76	45.43	46.55	86,055	-1.17(-2.45%)
May 22, 2019	48.30	49.00	47.21	47.72	103,715	-0.59(-1.22%)
May 21, 2019	46.42	48.65	46.17	48.31	193,638	+2.50(+5.46%)
May 20, 2019	46.58	47.45	45.12	45.81	125,787	-1.34(-2.84%)
May 17, 2019	48.36	49.21	47.00	47.15	105,600	-1.75(-3.58%)
May 16, 2019	44.80	49.05	44.80	48.90	262,927	+3.52(+7.76%)
May 15, 2019	46.15	47.93	44.51	45.38	176,284	+1.03(+2.32%)
May 14, 2019	43.68	44.86	42.26	44.35	263,862	+0.77(+1.77%)
May 13, 2019	43.57	45.24	41.26	43.58	316,237	-0.98(-2.20%)
May 10, 2019	43.39	50.40	41.19	44.56	937,100	-10.29(-18.76%)
May 09, 2019	53.34	56.40	52.81	54.85	164,374	+0.15(+0.27%)
May 08, 2019	54.92	56.75	54.00	54.70	108,009	-0.44(-0.80%)
May 07, 2019	58.00	58.28	54.37	55.14	150,568	-2.94(-5.06%)
May 06, 2019	53.35	58.61	53.08	58.08	163,361	+3.14(+5.72%)
May 03, 2019	53.00	55.50	52.84	54.94	157,700	+2.21(+4.19%)
May 02, 2019	51.62	53.06	50.82	52.73	75,815	+1.10(+2.13%)

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.