Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	48.23	48.55	47.64	48.04	1,903,229	-0.17(-0.35%)
Jul 30, 2019	47.88	48.21	47.70	48.21	1,947,059	+0.01(+0.02%)
Jul 29, 2019	48.62	48.79	48.13	48.20	1,141,344	-0.54(-1.11%)
Jul 26, 2019	48.51	48.79	47.65	48.74	1,757,236	+0.38(+0.79%)
Jul 25, 2019	48.94	49.01	48.21	48.36	1,787,992	-0.60(-1.23%)
Jul 24, 2019	47.69	49.07	47.28	48.96	3,521,334	+1.07(+2.24%)
Jul 23, 2019	47.26	47.99	46.94	47.89	3,659,981	+1.01(+2.16%)
Jul 22, 2019	46.56	47.14	45.76	46.87	3,181,852	+0.25(+0.53%)
Jul 19, 2019	46.28	47.69	46.28	46.63	5,894,316	+0.83(+1.81%)
Jul 18, 2019	44.95	46.19	44.95	45.80	4,612,315	+0.78(+1.73%)
Jul 17, 2019	45.45	45.65	44.84	45.02	2,490,294	-0.67(-1.47%)
Jul 16, 2019	45.20	46.22	44.91	45.69	3,350,043	+0.75(+1.67%)
Jul 15, 2019	45.22	45.22	44.49	44.94	2,787,298	-0.11(-0.24%)
Jul 12, 2019	44.70	45.22	44.53	45.05	2,439,861	+0.48(+1.08%)
Jul 11, 2019	43.88	44.66	43.84	44.57	2,474,482	+0.70(+1.59%)
Jul 10, 2019	44.60	44.65	43.61	43.87	3,030,225	-0.74(-1.66%)
Jul 09, 2019	44.15	44.71	43.89	44.61	3,147,390	+0.19(+0.42%)
Jul 08, 2019	45.02	45.28	44.17	44.42	2,274,741	-1.02(-2.25%)
Jul 05, 2019	45.05	46.11	44.95	45.45	1,287,258	+0.61(+1.36%)
Jul 03, 2019	44.89	45.09	44.66	44.83	836,271	-0.03(-0.07%)
Jul 02, 2019	44.72	45.24	44.41	44.86	1,525,218	-0.33(-0.74%)
Jul 01, 2019	44.74	45.35	44.67	45.20	2,968,225	+1.28(+2.91%)
Jun 28, 2019	44.49	45.04	43.69	43.92	4,898,001	-0.38(-0.87%)
Jun 27, 2019	43.71	44.64	43.70	44.30	2,536,824	+0.72(+1.65%)
Jun 26, 2019	43.84	44.19	43.29	43.58	2,703,218	-0.21(-0.47%)
Jun 25, 2019	43.81	44.19	42.83	43.79	2,199,294	-0.09(-0.20%)
Jun 24, 2019	45.18	45.30	43.83	43.88	1,932,915	-1.64(-3.61%)
Jun 21, 2019	44.69	45.76	44.53	45.52	3,301,215	+0.77(+1.72%)
Jun 20, 2019	45.33	45.33	43.86	44.76	2,109,933	+0.38(+0.87%)
Jun 19, 2019	45.69	45.75	44.32	44.37	2,759,982	-0.97(-2.15%)
Jun 18, 2019	44.53	45.70	44.36	45.35	2,821,029	+0.87(+1.95%)
Jun 17, 2019	44.73	45.31	44.33	44.48	1,915,069	-0.14(-0.31%)
Jun 14, 2019	45.15	45.19	44.05	44.62	1,955,869	-0.58(-1.29%)
Jun 13, 2019	44.92	45.41	44.81	45.20	1,437,520	+0.40(+0.90%)
Jun 12, 2019	45.91	45.92	44.74	44.80	1,739,032	-1.13(-2.47%)
Jun 11, 2019	46.40	46.75	45.80	45.93	1,593,727	+0.00(+0.00%)
Jun 10, 2019	45.82	46.74	45.80	45.93	1,755,388	+0.57(+1.26%)
Jun 07, 2019	45.75	45.84	45.19	45.36	2,479,059	-0.44(-0.97%)
Jun 06, 2019	45.86	46.02	45.35	45.80	2,149,071	-0.25(-0.53%)
Jun 05, 2019	46.07	46.38	45.64	46.05	2,094,307	+0.07(+0.15%)
Jun 04, 2019	44.81	46.08	44.81	45.98	2,624,831	+2.62(+6.04%)
Jun 03, 2019	44.07	44.97	43.36	43.36	2,945,988	-0.76(-1.72%)
May 31, 2019	44.55	44.61	43.99	44.12	2,041,578	-1.13(-2.50%)
May 30, 2019	45.46	46.08	44.95	45.25	1,837,401	-0.09(-0.20%)
May 29, 2019	44.65	45.52	44.29	45.34	4,570,889	+0.35(+0.79%)
May 28, 2019	46.01	46.05	44.96	44.98	2,673,268	-1.15(-2.50%)
May 24, 2019	45.99	46.31	45.84	46.13	1,377,537	+0.40(+0.88%)
May 23, 2019	46.45	46.77	45.45	45.73	3,199,486	-1.20(-2.56%)
May 22, 2019	47.56	47.57	46.87	46.93	1,900,890	-0.84(-1.75%)
May 21, 2019	47.79	48.12	47.56	47.77	2,585,333	+0.30(+0.63%)
May 20, 2019	46.75	47.72	46.59	47.47	1,786,830	+0.24(+0.51%)
May 17, 2019	47.17	47.82	46.95	47.23	1,616,486	-0.43(-0.91%)
May 16, 2019	47.24	48.12	47.15	47.66	2,125,556	+0.71(+1.51%)
May 15, 2019	47.27	47.40	46.65	46.95	2,652,301	-0.81(-1.69%)
May 14, 2019	46.85	48.16	46.82	47.76	2,528,315	+0.97(+2.08%)
May 13, 2019	47.81	47.91	46.69	46.78	3,386,732	-2.11(-4.31%)
May 10, 2019	48.85	49.20	48.12	48.89	2,074,887	-0.29(-0.58%)
May 09, 2019	48.32	49.31	47.75	49.18	2,850,708	+0.29(+0.60%)
May 08, 2019	48.88	49.58	48.58	48.88	2,583,005	-0.05(-0.10%)
May 07, 2019	49.02	49.54	48.56	48.93	2,100,163	-0.61(-1.23%)
May 06, 2019	48.71	49.76	48.33	49.54	1,812,510	-0.15(-0.30%)
May 03, 2019	49.66	50.10	49.57	49.69	1,102,064	+0.14(+0.28%)
May 02, 2019	49.13	50.15	49.11	49.55	1,451,519	+0.35(+0.72%)

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.