Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	45.70	46.46	45.25	45.51	413,995	-0.21(-0.46%)
Jul 30, 2019	44.50	45.79	44.50	45.72	181,698	+0.98(+2.19%)
Jul 29, 2019	45.47	45.47	44.56	44.74	140,820	-0.74(-1.63%)
Jul 26, 2019	45.39	45.69	44.99	45.48	138,400	+0.30(+0.66%)
Jul 25, 2019	45.03	45.35	44.71	45.18	179,755	+0.29(+0.65%)
Jul 24, 2019	44.98	45.39	44.60	44.89	195,020	-0.12(-0.27%)
Jul 23, 2019	44.45	45.03	44.22	45.01	166,776	+0.75(+1.69%)
Jul 22, 2019	44.69	45.15	44.25	44.26	172,940	-0.32(-0.72%)
Jul 19, 2019	45.15	45.68	44.57	44.58	167,800	-0.32(-0.71%)
Jul 18, 2019	44.81	45.10	44.37	44.90	140,457	+0.08(+0.18%)
Jul 17, 2019	45.91	45.95	44.80	44.82	202,342	-1.10(-2.40%)
Jul 16, 2019	45.87	46.28	45.85	45.92	227,792	+0.09(+0.20%)
Jul 15, 2019	45.86	45.86	45.31	45.83	191,943	+0.04(+0.09%)
Jul 12, 2019	45.09	45.84	44.96	45.79	289,300	+0.99(+2.21%)
Jul 11, 2019	45.82	46.01	44.55	44.80	261,355	-1.01(-2.20%)
Jul 10, 2019	46.16	46.35	45.61	45.81	225,332	-0.24(-0.52%)
Jul 09, 2019	45.64	46.22	45.58	46.05	430,511	-0.14(-0.30%)
Jul 08, 2019	46.10	46.32	45.54	46.19	269,156	+0.04(+0.09%)
Jul 05, 2019	45.51	46.15	45.47	46.15	189,100	+0.32(+0.70%)
Jul 03, 2019	46.19	46.35	45.68	45.83	138,600	-0.21(-0.46%)
Jul 02, 2019	45.85	46.05	45.51	46.04	177,689	+0.11(+0.24%)
Jul 01, 2019	46.33	46.60	45.34	45.93	239,579	+0.07(+0.15%)
Jun 28, 2019	45.60	46.32	45.60	45.86	378,600	+0.55(+1.21%)
Jun 27, 2019	45.30	45.61	45.14	45.31	203,897	+0.08(+0.18%)
Jun 26, 2019	45.35	45.65	45.03	45.23	281,924	-0.02(-0.04%)
Jun 25, 2019	45.83	45.83	45.20	45.25	346,687	-0.54(-1.18%)
Jun 24, 2019	46.21	46.49	45.61	45.79	197,789	-0.45(-0.97%)
Jun 21, 2019	46.26	47.19	45.99	46.24	501,200	-0.35(-0.75%)
Jun 20, 2019	47.22	47.65	46.24	46.59	223,595	+0.59(+1.28%)
Jun 19, 2019	45.92	46.31	45.78	46.00	232,131	+0.12(+0.26%)
Jun 18, 2019	45.71	46.90	45.53	45.88	357,509	+0.40(+0.88%)
Jun 17, 2019	45.58	46.12	45.32	45.48	290,315	-0.10(-0.22%)
Jun 14, 2019	45.71	46.08	45.41	45.58	306,400	-0.12(-0.26%)
Jun 13, 2019	47.23	47.35	45.43	45.70	297,978	-1.56(-3.30%)
Jun 12, 2019	45.25	47.33	45.25	47.26	555,834	+1.97(+4.35%)
Jun 11, 2019	44.74	46.95	44.00	45.29	800,531	+2.21(+5.13%)
Jun 10, 2019	43.02	43.33	42.86	43.08	772,691	+0.06(+0.14%)
Jun 07, 2019	43.23	43.33	42.87	43.02	474,500	+0.16(+0.37%)
Jun 06, 2019	43.08	43.30	42.66	42.86	266,829	-0.38(-0.88%)
Jun 05, 2019	44.36	44.36	42.78	43.24	422,373	-0.99(-2.24%)
Jun 04, 2019	43.05	44.47	42.91	44.23	210,578	+1.85(+4.37%)
Jun 03, 2019	41.71	42.81	41.70	42.38	402,143	+0.60(+1.44%)
May 31, 2019	41.88	42.30	40.66	41.78	470,500	-0.61(-1.44%)
May 30, 2019	42.23	42.63	42.04	42.39	239,520	+0.07(+0.17%)
May 29, 2019	43.50	43.77	42.17	42.32	362,554	-1.41(-3.22%)
May 28, 2019	44.80	45.43	43.69	43.73	376,230	-1.15(-2.56%)
May 24, 2019	44.94	45.11	44.56	44.88	142,200	+0.30(+0.67%)
May 23, 2019	45.54	45.54	44.22	44.58	182,673	-1.44(-3.13%)
May 22, 2019	46.50	46.56	45.88	46.02	150,718	-0.51(-1.10%)
May 21, 2019	45.97	46.73	45.77	46.53	287,314	+0.70(+1.53%)
May 20, 2019	44.71	45.97	44.65	45.83	244,919	+0.99(+2.21%)
May 17, 2019	45.08	45.31	44.33	44.84	636,800	-0.68(-1.49%)
May 16, 2019	46.29	46.89	45.34	45.52	317,191	-0.64(-1.39%)
May 15, 2019	45.56	46.28	45.44	46.16	426,749	+0.18(+0.39%)
May 14, 2019	44.91	46.26	44.56	45.98	837,586	+1.27(+2.84%)
May 13, 2019	45.93	45.93	44.21	44.71	423,342	-1.93(-4.14%)
May 10, 2019	47.25	47.42	45.88	46.64	268,700	-0.61(-1.29%)
May 09, 2019	46.79	47.38	46.33	47.25	218,979	+0.19(+0.40%)
May 08, 2019	47.15	47.47	46.89	47.06	327,592	-0.24(-0.51%)
May 07, 2019	48.00	48.24	46.95	47.30	126,859	-1.11(-2.29%)
May 06, 2019	47.63	48.67	47.46	48.41	191,098	+0.12(+0.25%)
May 03, 2019	47.37	48.37	47.34	48.29	188,000	+1.03(+2.18%)
May 02, 2019	46.95	47.44	46.46	47.26	306,066	+0.33(+0.70%)

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.