Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	46.35	46.85	46.15	46.19	603,277	+0.39(+0.85%)
Jul 30, 2019	44.98	46.15	44.87	45.80	1,054,280	-0.73(-1.57%)
Jul 29, 2019	46.53	46.53	46.11	46.53	229,185	+0.31(+0.67%)
Jul 26, 2019	46.64	46.64	46.06	46.22	244,600	+0.40(+0.87%)
Jul 25, 2019	46.17	46.60	45.74	45.82	424,072	-0.28(-0.61%)
Jul 24, 2019	46.20	46.24	45.89	46.10	205,991	-0.12(-0.26%)
Jul 23, 2019	46.25	46.32	46.05	46.22	263,183	-0.48(-1.03%)
Jul 22, 2019	46.84	47.01	46.62	46.70	426,535	-0.84(-1.77%)
Jul 19, 2019	47.84	47.84	47.51	47.54	131,700	-0.44(-0.92%)
Jul 18, 2019	47.26	47.98	47.26	47.98	209,069	+0.52(+1.10%)
Jul 17, 2019	47.77	47.77	47.46	47.46	212,343	-0.19(-0.40%)
Jul 16, 2019	47.99	48.11	47.52	47.65	490,303	-0.46(-0.96%)
Jul 15, 2019	48.26	48.41	48.06	48.11	193,975	-0.12(-0.24%)
Jul 12, 2019	48.32	48.38	48.16	48.23	324,300	-0.08(-0.16%)
Jul 11, 2019	48.30	48.68	48.05	48.30	644,459	+0.30(+0.64%)
Jul 10, 2019	47.04	48.40	47.02	48.00	938,121	+1.59(+3.43%)
Jul 09, 2019	46.17	46.45	46.17	46.41	106,998	-0.23(-0.49%)
Jul 08, 2019	46.75	47.06	46.56	46.64	112,373	-0.13(-0.28%)
Jul 05, 2019	46.52	47.00	46.45	46.77	287,400	-0.35(-0.74%)
Jul 03, 2019	46.80	47.12	46.71	47.12	324,900	+0.89(+1.93%)
Jul 02, 2019	46.27	46.36	46.12	46.23	111,328	-0.06(-0.13%)
Jul 01, 2019	46.50	46.65	46.17	46.29	588,107	+0.52(+1.14%)
Jun 28, 2019	45.64	45.82	45.57	45.77	302,400	+0.31(+0.68%)
Jun 27, 2019	45.15	45.50	45.08	45.46	312,316	+1.46(+3.32%)
Jun 26, 2019	44.53	44.64	43.64	44.00	479,230	-0.08(-0.18%)
Jun 25, 2019	44.51	44.60	44.05	44.08	131,208	-0.43(-0.97%)
Jun 24, 2019	44.52	44.60	44.27	44.51	243,448	-0.10(-0.22%)
Jun 21, 2019	44.84	44.84	44.34	44.61	107,000	-0.35(-0.78%)
Jun 20, 2019	45.10	45.14	44.65	44.96	198,097	+1.16(+2.65%)
Jun 19, 2019	43.37	43.83	43.37	43.80	181,883	-0.40(-0.90%)
Jun 18, 2019	43.75	44.20	43.75	44.20	226,789	+1.02(+2.36%)
Jun 17, 2019	43.35	43.35	43.15	43.18	91,066	+0.03(+0.07%)
Jun 14, 2019	43.25	43.25	42.97	43.15	149,600	+0.09(+0.21%)
Jun 13, 2019	43.06	43.33	42.81	43.06	354,258	-0.04(-0.09%)
Jun 12, 2019	43.59	43.63	43.02	43.10	561,652	-1.19(-2.69%)
Jun 11, 2019	45.44	45.45	44.17	44.29	765,428	-1.10(-2.42%)
Jun 10, 2019	45.65	45.98	45.32	45.39	638,384	+0.05(+0.11%)
Jun 07, 2019	45.32	45.59	45.11	45.34	659,800	+0.70(+1.57%)
Jun 06, 2019	44.70	44.71	44.35	44.64	146,976	-0.06(-0.13%)
Jun 05, 2019	44.80	44.80	44.44	44.70	153,671	+0.37(+0.83%)
Jun 04, 2019	43.99	44.35	43.51	44.33	220,404	-0.03(-0.07%)
Jun 03, 2019	44.41	44.66	44.24	44.36	283,022	+0.23(+0.51%)
May 31, 2019	44.93	44.93	44.00	44.13	311,000	+0.35(+0.81%)
May 30, 2019	43.80	43.85	43.59	43.78	200,072	-0.37(-0.84%)
May 29, 2019	44.68	44.68	43.86	44.15	238,145	+0.01(+0.02%)
May 28, 2019	44.40	44.69	44.14	44.14	183,815	-0.47(-1.05%)
May 24, 2019	44.52	44.65	44.39	44.61	470,400	+1.19(+2.74%)
May 23, 2019	43.30	43.44	43.14	43.42	611,349	+0.17(+0.39%)
May 22, 2019	42.98	43.34	42.97	43.25	494,149	+0.06(+0.14%)
May 21, 2019	43.02	43.38	43.02	43.19	341,132	+0.42(+0.98%)
May 20, 2019	42.77	43.17	42.56	42.77	264,607	+0.37(+0.87%)
May 17, 2019	42.53	42.78	42.27	42.40	364,400	+0.00(+0.00%)
May 16, 2019	41.70	42.71	41.70	42.40	430,893	-0.66(-1.53%)
May 15, 2019	42.39	43.15	42.37	43.06	313,544	+0.42(+0.98%)
May 14, 2019	42.07	42.78	42.07	42.64	295,972	+1.30(+3.14%)
May 13, 2019	42.18	42.18	41.04	41.34	806,038	-1.29(-3.03%)
May 10, 2019	41.75	42.75	41.60	42.63	526,900	+0.61(+1.45%)
May 09, 2019	41.86	42.10	41.36	42.02	614,252	-0.44(-1.04%)
May 08, 2019	41.60	42.92	41.60	42.46	605,774	+0.72(+1.72%)
May 07, 2019	41.99	42.07	41.52	41.74	582,757	-1.62(-3.74%)
May 06, 2019	42.46	43.38	42.37	43.36	297,913	-0.17(-0.40%)
May 03, 2019	42.94	43.55	42.89	43.53	206,400	+0.60(+1.40%)
May 02, 2019	42.90	43.06	42.65	42.94	157,263	-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.