Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	43.76	43.77	42.84	43.17	1,972,795	-0.60(-1.38%)
Jul 30, 2019	43.69	43.88	43.60	43.77	1,396,436	-0.17(-0.38%)
Jul 29, 2019	44.02	44.02	43.78	43.94	1,238,313	-0.11(-0.25%)
Jul 26, 2019	43.87	44.09	43.87	44.05	1,745,765	+0.38(+0.86%)
Jul 25, 2019	43.84	43.84	43.55	43.67	1,575,987	-0.21(-0.49%)
Jul 24, 2019	43.58	43.90	43.57	43.89	1,265,220	+0.16(+0.36%)
Jul 23, 2019	43.70	43.73	43.43	43.73	1,376,335	+0.24(+0.55%)
Jul 22, 2019	43.43	43.60	43.37	43.49	1,176,633	+0.14(+0.33%)
Jul 19, 2019	43.88	43.89	43.33	43.35	2,812,973	-0.27(-0.61%)
Jul 18, 2019	43.40	43.67	43.29	43.61	4,856,704	+0.11(+0.25%)
Jul 17, 2019	43.75	43.82	43.51	43.51	1,386,264	-0.24(-0.54%)
Jul 16, 2019	43.89	43.93	43.70	43.74	936,461	-0.19(-0.42%)
Jul 15, 2019	43.95	43.95	43.84	43.93	757,019	+0.06(+0.14%)
Jul 12, 2019	43.80	43.88	43.66	43.87	1,011,745	+0.11(+0.26%)
Jul 11, 2019	43.79	43.83	43.60	43.75	1,379,823	+0.03(+0.06%)
Jul 10, 2019	43.60	43.81	43.57	43.73	1,358,668	+0.31(+0.72%)
Jul 09, 2019	43.13	43.46	43.12	43.41	1,726,623	+0.10(+0.24%)
Jul 08, 2019	43.34	43.35	43.21	43.31	1,774,324	-0.21(-0.49%)
Jul 05, 2019	43.39	43.57	43.19	43.52	983,595	-0.09(-0.20%)
Jul 03, 2019	43.34	43.62	43.34	43.61	1,334,849	+0.35(+0.81%)
Jul 02, 2019	43.06	43.25	42.97	43.25	1,974,820	+0.20(+0.46%)
Jul 01, 2019	43.22	43.23	42.87	43.06	3,135,076	+0.40(+0.93%)
Jun 28, 2019	42.64	42.72	42.52	42.66	1,828,537	+0.15(+0.36%)
Jun 27, 2019	42.52	42.59	42.44	42.51	1,101,340	+0.13(+0.31%)
Jun 26, 2019	42.63	42.69	42.36	42.38	1,136,516	-0.10(-0.23%)
Jun 25, 2019	43.02	43.02	42.46	42.47	1,553,240	-0.54(-1.26%)
Jun 24, 2019	43.08	43.14	42.99	43.02	1,401,142	-0.03(-0.07%)
Jun 21, 2019	43.03	43.22	42.96	43.05	1,869,293	-0.05(-0.11%)
Jun 20, 2019	43.12	43.18	42.78	43.09	2,037,407	+0.42(+0.98%)
Jun 19, 2019	42.54	42.75	42.34	42.68	2,044,890	+0.19(+0.45%)
Jun 18, 2019	42.41	42.66	42.39	42.49	2,211,211	+0.38(+0.91%)
Jun 17, 2019	42.05	42.18	42.05	42.10	1,949,249	+0.12(+0.29%)
Jun 14, 2019	42.01	42.09	41.91	41.98	1,314,780	-0.06(-0.15%)
Jun 13, 2019	42.07	42.11	41.90	42.05	1,420,279	+0.13(+0.31%)
Jun 12, 2019	41.91	42.02	41.83	41.92	1,019,495	-0.03(-0.07%)
Jun 11, 2019	42.34	42.40	41.83	41.95	1,110,846	-0.08(-0.20%)
Jun 10, 2019	42.08	42.30	42.02	42.03	1,537,175	+0.19(+0.45%)
Jun 07, 2019	41.47	42.02	41.47	41.84	1,416,469	+0.55(+1.33%)
Jun 06, 2019	41.08	41.42	40.99	41.29	1,994,567	+0.29(+0.71%)
Jun 05, 2019	40.85	41.02	40.65	41.01	2,268,996	+0.43(+1.07%)
Jun 04, 2019	40.12	40.60	40.01	40.57	2,162,438	+0.81(+2.03%)
Jun 03, 2019	40.15	40.26	39.56	39.77	2,765,077	-0.46(-1.14%)
May 31, 2019	40.34	40.49	40.19	40.23	2,206,350	-0.54(-1.33%)
May 30, 2019	40.68	40.83	40.57	40.77	1,465,064	+0.20(+0.50%)
May 29, 2019	40.69	40.73	40.36	40.56	2,602,852	-0.33(-0.81%)
May 28, 2019	41.22	41.44	40.89	40.90	1,473,174	-0.24(-0.59%)
May 24, 2019	41.32	41.38	41.08	41.14	2,095,378	+0.07(+0.18%)
May 23, 2019	41.20	41.21	40.84	41.07	4,750,763	-0.48(-1.15%)
May 22, 2019	41.42	41.68	41.42	41.55	1,613,669	-0.00(-0.01%)
May 21, 2019	41.53	41.63	41.43	41.55	1,533,158	+0.30(+0.73%)
May 20, 2019	41.26	41.45	41.12	41.25	1,392,528	-0.32(-0.78%)
May 17, 2019	41.49	41.97	41.49	41.57	1,659,931	-0.26(-0.61%)
May 16, 2019	41.47	42.04	41.47	41.83	2,107,125	+0.48(+1.17%)
May 15, 2019	40.74	41.45	40.73	41.34	1,917,723	+0.38(+0.94%)
May 14, 2019	40.82	41.23	40.78	40.96	2,509,821	+0.31(+0.75%)
May 13, 2019	40.82	41.01	40.52	40.65	3,694,018	-0.96(-2.32%)
May 10, 2019	41.27	41.75	40.80	41.62	2,781,039	+0.19(+0.45%)
May 09, 2019	41.19	41.49	40.93	41.43	2,808,449	-0.12(-0.30%)
May 08, 2019	41.51	41.80	41.43	41.56	3,152,456	-0.02(-0.06%)
May 07, 2019	41.91	42.02	41.25	41.58	2,799,039	-0.73(-1.71%)
May 06, 2019	41.73	42.35	41.69	42.30	1,941,259	-0.12(-0.28%)
May 03, 2019	42.21	42.48	42.17	42.42	1,822,380	+0.46(+1.09%)
May 02, 2019	42.07	42.15	41.69	41.97	2,882,158	-0.07(-0.17%)

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.