Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	46.45	46.45	45.40	45.78	1,247,249	-0.73(-1.57%)
Jul 30, 2019	46.50	46.59	46.36	46.51	1,167,972	-0.18(-0.38%)
Jul 29, 2019	46.64	46.77	46.58	46.69	629,376	-0.02(-0.04%)
Jul 26, 2019	46.55	46.74	46.40	46.71	540,889	+0.22(+0.47%)
Jul 25, 2019	46.54	46.63	46.30	46.49	550,637	-0.05(-0.11%)
Jul 24, 2019	46.16	46.59	46.10	46.54	935,950	+0.46(+0.99%)
Jul 23, 2019	45.86	46.09	45.72	46.08	1,003,957	+0.49(+1.08%)
Jul 22, 2019	45.65	45.70	45.46	45.59	583,798	-0.03(-0.06%)
Jul 19, 2019	45.82	45.91	45.58	45.61	623,731	-0.10(-0.22%)
Jul 18, 2019	45.47	45.80	45.42	45.71	562,282	+0.15(+0.34%)
Jul 17, 2019	45.99	45.99	45.55	45.56	593,744	-0.36(-0.79%)
Jul 16, 2019	45.92	46.04	45.86	45.93	662,877	-0.03(-0.06%)
Jul 15, 2019	45.95	45.98	45.84	45.95	645,196	+0.07(+0.15%)
Jul 12, 2019	45.61	45.91	45.61	45.88	815,929	+0.31(+0.69%)
Jul 11, 2019	45.48	45.51	45.26	45.57	599,248	+0.20(+0.45%)
Jul 10, 2019	45.38	45.50	45.28	45.37	808,939	+0.13(+0.28%)
Jul 09, 2019	45.25	45.27	45.10	45.24	609,724	-0.20(-0.43%)
Jul 08, 2019	45.45	45.57	45.32	45.43	628,280	-0.18(-0.39%)
Jul 05, 2019	45.54	45.64	45.24	45.61	560,804	-0.14(-0.30%)
Jul 03, 2019	45.49	45.77	45.49	45.75	560,804	+0.36(+0.79%)
Jul 02, 2019	45.41	45.43	45.11	45.39	1,026,269	-0.02(-0.04%)
Jul 01, 2019	45.60	45.69	45.19	45.41	954,160	+0.37(+0.83%)
Jun 28, 2019	45.02	45.15	44.98	45.04	609,001	+0.17(+0.38%)
Jun 27, 2019	44.83	44.97	44.76	44.87	501,268	+0.12(+0.27%)
Jun 26, 2019	44.84	44.90	44.74	44.75	607,516	+0.00(+0.00%)
Jun 25, 2019	45.02	45.02	44.73	44.75	579,056	-0.25(-0.56%)
Jun 24, 2019	45.13	45.18	44.96	45.00	668,801	-0.16(-0.35%)
Jun 21, 2019	45.16	45.34	45.09	45.16	583,929	-0.05(-0.11%)
Jun 20, 2019	45.14	45.27	44.86	45.21	634,132	+0.45(+1.00%)
Jun 19, 2019	44.70	44.85	44.55	44.76	546,539	+0.09(+0.21%)
Jun 18, 2019	44.48	44.86	44.46	44.67	699,093	+0.40(+0.91%)
Jun 17, 2019	44.42	44.43	44.23	44.27	496,454	-0.12(-0.27%)
Jun 14, 2019	44.39	44.50	44.25	44.38	455,408	-0.15(-0.34%)
Jun 13, 2019	44.41	44.55	44.30	44.54	668,965	+0.29(+0.67%)
Jun 12, 2019	44.31	44.38	44.20	44.24	572,683	-0.13(-0.28%)
Jun 11, 2019	44.53	44.62	44.28	44.37	750,114	+0.09(+0.21%)
Jun 10, 2019	44.33	44.49	44.22	44.27	734,873	+0.17(+0.38%)
Jun 07, 2019	43.98	44.32	43.96	44.11	700,098	+0.29(+0.65%)
Jun 06, 2019	43.61	43.95	43.47	43.82	599,018	+0.32(+0.74%)
Jun 05, 2019	43.55	43.55	43.22	43.50	653,092	+0.17(+0.39%)
Jun 04, 2019	42.89	43.35	42.88	43.33	1,286,474	+0.87(+2.04%)
Jun 03, 2019	42.06	42.57	42.06	42.46	873,558	+0.49(+1.16%)
May 31, 2019	42.20	42.32	41.94	41.98	1,074,853	-0.61(-1.44%)
May 30, 2019	42.57	42.72	42.41	42.59	638,273	+0.09(+0.22%)
May 29, 2019	42.41	42.56	42.15	42.50	1,201,456	-0.10(-0.24%)
May 28, 2019	43.34	43.37	42.60	42.60	782,070	-0.67(-1.56%)
May 24, 2019	43.47	43.52	43.11	43.27	555,303	-0.03(-0.06%)
May 23, 2019	43.42	43.44	43.00	43.30	1,015,452	-0.42(-0.96%)
May 22, 2019	43.70	43.82	43.59	43.72	596,198	-0.17(-0.38%)
May 21, 2019	43.79	43.97	43.74	43.89	796,916	+0.32(+0.73%)
May 20, 2019	43.55	43.79	43.42	43.57	702,778	-0.24(-0.56%)
May 17, 2019	43.70	44.17	43.66	43.81	699,504	-0.24(-0.55%)
May 16, 2019	43.96	44.31	43.94	44.06	731,721	+0.13(+0.29%)
May 15, 2019	43.54	44.02	43.44	43.93	939,660	+0.23(+0.52%)
May 14, 2019	43.57	43.98	43.53	43.70	906,553	+0.30(+0.70%)
May 13, 2019	43.67	43.73	43.24	43.40	1,096,367	-0.94(-2.13%)
May 10, 2019	43.95	44.47	43.50	44.34	1,153,368	+0.24(+0.53%)
May 09, 2019	43.95	44.20	43.63	44.11	1,350,424	-0.23(-0.51%)
May 08, 2019	44.40	44.59	44.25	44.33	748,657	-0.09(-0.21%)
May 07, 2019	44.79	44.81	44.13	44.43	1,699,323	-0.75(-1.66%)
May 06, 2019	44.75	45.25	44.74	45.18	1,002,576	-0.28(-0.61%)
May 03, 2019	45.29	45.50	45.19	45.45	737,751	+0.37(+0.82%)
May 02, 2019	45.01	45.27	44.82	45.08	818,575	+0.05(+0.11%)

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.