Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	49.79	49.91	47.90	48.38	603,780	-1.23(-2.49%)
Jul 30, 2019	49.31	49.73	49.17	49.61	162,311	-0.10(-0.20%)
Jul 29, 2019	49.61	49.91	49.59	49.71	97,727	+0.11(+0.22%)
Jul 26, 2019	49.57	49.70	49.38	49.60	172,129	+0.15(+0.30%)
Jul 25, 2019	49.94	49.94	49.16	49.45	339,268	-0.48(-0.96%)
Jul 24, 2019	49.82	50.01	49.67	49.93	222,635	-0.26(-0.53%)
Jul 23, 2019	49.97	50.30	49.72	50.20	427,817	+0.62(+1.24%)
Jul 22, 2019	49.65	49.78	49.29	49.58	305,120	+0.05(+0.10%)
Jul 19, 2019	50.14	50.21	49.50	49.53	876,173	-0.20(-0.39%)
Jul 18, 2019	49.53	49.91	49.21	49.73	462,809	+0.00(+0.00%)
Jul 17, 2019	50.17	50.18	49.73	49.73	442,540	-0.43(-0.86%)
Jul 16, 2019	50.27	50.40	50.00	50.16	432,132	-0.11(-0.21%)
Jul 15, 2019	50.27	50.27	50.03	50.27	140,928	+0.14(+0.27%)
Jul 12, 2019	49.58	50.18	49.54	50.13	279,288	+0.84(+1.71%)
Jul 11, 2019	48.85	49.29	48.69	49.29	386,157	+0.82(+1.70%)
Jul 10, 2019	48.55	48.93	48.32	48.47	765,431	+0.23(+0.49%)
Jul 09, 2019	47.83	48.30	47.79	48.23	428,147	-0.05(-0.10%)
Jul 08, 2019	48.21	48.41	48.08	48.28	847,718	-0.44(-0.90%)
Jul 05, 2019	48.49	48.80	48.05	48.72	743,782	-0.13(-0.26%)
Jul 03, 2019	48.41	48.85	48.38	48.85	312,386	+0.66(+1.36%)
Jul 02, 2019	47.87	48.19	47.64	48.19	378,006	+0.24(+0.51%)
Jul 01, 2019	48.52	48.56	47.59	47.95	765,516	+0.45(+0.95%)
Jun 28, 2019	47.59	47.68	47.25	47.50	283,579	+0.24(+0.52%)
Jun 27, 2019	47.38	47.57	47.06	47.25	282,870	-0.07(-0.14%)
Jun 26, 2019	47.66	47.78	47.32	47.32	517,981	-0.05(-0.10%)
Jun 25, 2019	48.14	48.14	47.31	47.37	585,128	-0.70(-1.45%)
Jun 24, 2019	48.10	48.31	48.03	48.07	377,469	+0.02(+0.04%)
Jun 21, 2019	48.08	48.69	47.96	48.05	393,452	-0.12(-0.24%)
Jun 20, 2019	48.13	48.31	47.38	48.16	582,045	+0.91(+1.92%)
Jun 19, 2019	47.22	47.49	47.03	47.25	510,288	+0.09(+0.19%)
Jun 18, 2019	46.44	47.35	46.35	47.17	425,672	+1.26(+2.74%)
Jun 17, 2019	45.90	46.08	45.68	45.91	121,325	+0.08(+0.17%)
Jun 14, 2019	45.75	46.08	45.50	45.83	206,913	-0.06(-0.13%)
Jun 13, 2019	45.82	45.99	45.48	45.89	396,035	+0.39(+0.86%)
Jun 12, 2019	45.61	45.78	45.35	45.50	191,743	-0.17(-0.36%)
Jun 11, 2019	46.29	46.37	45.50	45.66	338,229	-0.05(-0.11%)
Jun 10, 2019	46.02	46.24	45.70	45.71	568,579	+0.27(+0.60%)
Jun 07, 2019	44.85	45.75	44.82	45.44	826,219	+0.90(+2.02%)
Jun 06, 2019	44.05	44.79	43.84	44.54	436,611	+0.62(+1.40%)
Jun 05, 2019	43.75	43.93	43.37	43.92	448,472	+0.72(+1.67%)
Jun 04, 2019	42.23	43.22	42.19	43.20	381,784	+1.76(+4.24%)
Jun 03, 2019	41.42	41.85	41.00	41.44	509,337	-0.03(-0.07%)
May 31, 2019	41.80	42.03	41.44	41.47	653,194	-1.16(-2.73%)
May 30, 2019	42.62	42.80	42.29	42.63	377,038	+0.16(+0.37%)
May 29, 2019	42.74	42.79	41.85	42.48	569,220	-0.76(-1.76%)
May 28, 2019	44.17	44.50	43.24	43.24	463,554	-0.85(-1.93%)
May 24, 2019	44.16	44.32	43.76	44.09	424,371	+0.38(+0.87%)
May 23, 2019	43.87	43.89	43.16	43.71	665,178	-0.97(-2.16%)
May 22, 2019	44.79	45.06	44.64	44.68	285,286	-0.34(-0.76%)
May 21, 2019	44.90	45.13	44.72	45.02	341,767	+0.63(+1.43%)
May 20, 2019	44.21	44.62	43.95	44.38	477,126	-0.25(-0.57%)
May 17, 2019	44.26	45.32	44.22	44.64	725,168	-0.35(-0.78%)
May 16, 2019	44.62	45.33	44.57	44.99	450,354	+0.73(+1.66%)
May 15, 2019	43.32	44.49	43.18	44.26	582,582	+0.43(+0.98%)
May 14, 2019	43.42	44.36	43.36	43.83	501,563	+0.71(+1.65%)
May 13, 2019	43.54	43.86	42.79	43.11	1,564,615	-2.21(-4.87%)
May 10, 2019	44.49	45.56	43.66	45.32	1,098,861	+0.48(+1.07%)
May 09, 2019	44.58	45.06	43.78	44.84	1,261,552	-0.41(-0.91%)
May 08, 2019	45.19	45.79	44.98	45.25	546,345	-0.03(-0.06%)
May 07, 2019	46.12	46.29	44.64	45.28	989,747	-1.68(-3.58%)
May 06, 2019	45.51	47.08	45.45	46.96	846,515	-0.21(-0.43%)
May 03, 2019	46.96	47.28	46.74	47.17	569,036	+0.69(+1.49%)
May 02, 2019	46.81	47.01	46.03	46.47	961,250	-0.47(-1.00%)

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.