Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	45.78	46.77	45.77	46.33	1,188,589	+0.47(+1.02%)
Jul 30, 2019	45.84	46.15	45.66	45.86	1,074,509	-0.02(-0.05%)
Jul 29, 2019	46.35	46.42	45.89	45.89	2,354,344	-0.47(-1.01%)
Jul 26, 2019	46.66	46.81	46.29	46.35	1,055,893	-0.40(-0.85%)
Jul 25, 2019	46.68	46.99	46.57	46.75	1,062,230	+0.06(+0.12%)
Jul 24, 2019	46.52	46.85	46.35	46.70	845,276	+0.19(+0.41%)
Jul 23, 2019	46.06	46.51	45.93	46.51	554,093	+0.49(+1.07%)
Jul 22, 2019	45.84	46.24	45.84	46.02	1,036,965	+0.19(+0.41%)
Jul 19, 2019	45.75	46.17	45.68	45.83	880,173	+0.08(+0.18%)
Jul 18, 2019	45.96	45.99	45.55	45.75	1,852,760	-0.23(-0.50%)
Jul 17, 2019	46.38	46.38	45.91	45.98	859,347	-0.32(-0.68%)
Jul 16, 2019	46.27	46.50	46.09	46.29	749,479	+0.02(+0.05%)
Jul 15, 2019	46.28	46.59	46.14	46.27	856,465	+0.11(+0.23%)
Jul 12, 2019	46.20	46.44	46.05	46.17	958,683	-0.08(-0.18%)
Jul 11, 2019	46.09	46.31	46.00	46.25	1,167,224	+0.28(+0.61%)
Jul 10, 2019	45.64	46.09	45.58	45.97	1,045,487	+0.41(+0.91%)
Jul 09, 2019	45.30	45.59	45.06	45.56	1,090,634	+0.18(+0.39%)
Jul 08, 2019	45.30	45.56	45.13	45.38	1,199,931	-0.04(-0.09%)
Jul 05, 2019	45.31	45.54	45.13	45.42	453,790	+0.11(+0.25%)
Jul 03, 2019	44.93	45.44	44.81	45.31	407,254	+0.39(+0.87%)
Jul 02, 2019	44.79	44.96	44.51	44.92	837,697	+0.05(+0.11%)
Jul 01, 2019	45.23	45.49	44.83	44.87	1,066,826	+0.03(+0.08%)
Jun 28, 2019	44.27	44.85	44.22	44.83	1,213,628	+0.56(+1.27%)
Jun 27, 2019	44.47	44.63	44.23	44.27	818,803	-0.15(-0.33%)
Jun 26, 2019	44.04	44.78	44.04	44.42	782,403	+0.34(+0.78%)
Jun 25, 2019	43.44	44.41	43.30	44.08	2,083,585	+0.55(+1.27%)
Jun 24, 2019	43.69	43.69	42.94	43.52	1,096,155	-0.06(-0.14%)
Jun 21, 2019	43.33	44.09	43.33	43.59	1,640,154	+0.25(+0.57%)
Jun 20, 2019	43.51	43.83	43.27	43.34	1,036,768	+0.04(+0.10%)
Jun 19, 2019	43.58	43.69	43.15	43.30	1,284,239	-0.39(-0.88%)
Jun 18, 2019	43.90	44.11	43.67	43.69	966,793	-0.21(-0.48%)
Jun 17, 2019	43.92	43.92	43.57	43.90	824,796	+0.01(+0.03%)
Jun 14, 2019	44.46	44.46	43.65	43.88	1,072,452	-0.59(-1.32%)
Jun 13, 2019	44.40	45.09	44.38	44.47	1,497,647	+0.30(+0.68%)
Jun 12, 2019	44.16	44.36	43.97	44.17	951,871	-0.17(-0.38%)
Jun 11, 2019	44.74	44.78	44.17	44.34	1,054,079	-0.48(-1.08%)
Jun 10, 2019	44.46	45.26	44.32	44.82	1,189,300	+0.44(+0.99%)
Jun 07, 2019	44.33	44.74	44.25	44.38	1,574,776	+0.18(+0.41%)
Jun 06, 2019	43.47	44.30	43.47	44.20	1,174,141	+0.51(+1.17%)
Jun 05, 2019	43.55	43.75	43.22	43.69	914,485	+0.27(+0.61%)
Jun 04, 2019	43.71	43.92	43.32	43.42	855,715	-0.11(-0.26%)
Jun 03, 2019	43.13	43.94	43.13	43.53	911,094	+0.45(+1.04%)
May 31, 2019	42.96	43.39	42.74	43.08	1,289,283	-0.27(-0.63%)
May 30, 2019	43.34	43.74	43.18	43.36	1,251,501	+0.22(+0.50%)
May 29, 2019	42.89	43.24	42.24	43.14	949,923	+0.11(+0.24%)
May 28, 2019	43.80	43.80	42.86	43.03	1,302,789	-0.67(-1.52%)
May 24, 2019	43.44	43.88	43.39	43.70	1,614,888	+0.36(+0.82%)
May 23, 2019	43.69	43.86	42.85	43.34	1,310,774	-0.72(-1.64%)
May 22, 2019	43.87	44.25	43.66	44.06	1,378,902	+0.08(+0.19%)
May 21, 2019	43.39	44.16	43.28	43.98	1,000,798	+0.67(+1.55%)
May 20, 2019	43.05	43.40	42.92	43.31	722,290	+0.13(+0.29%)
May 17, 2019	43.05	43.54	42.96	43.18	694,460	-0.01(-0.02%)
May 16, 2019	43.20	43.73	43.12	43.19	767,435	+0.14(+0.33%)
May 15, 2019	42.56	43.14	42.25	43.05	939,903	+0.69(+1.64%)
May 14, 2019	42.44	42.96	42.29	42.35	955,301	+0.07(+0.17%)
May 13, 2019	42.49	42.73	41.91	42.28	1,328,581	-0.50(-1.18%)
May 10, 2019	42.13	42.84	42.03	42.79	1,471,999	+0.78(+1.85%)
May 09, 2019	42.14	42.51	41.82	42.01	1,019,400	-0.34(-0.81%)
May 08, 2019	42.34	42.59	42.18	42.35	627,987	-0.18(-0.41%)
May 07, 2019	42.56	42.70	42.00	42.53	972,066	-0.04(-0.09%)
May 06, 2019	42.13	42.93	41.96	42.57	1,118,687	+0.10(+0.24%)
May 03, 2019	42.39	42.66	41.80	42.47	1,592,986	+0.28(+0.67%)
May 02, 2019	43.25	43.25	42.05	42.18	994,760	-0.89(-2.06%)

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.