Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	46.63	47.49	46.33	46.51	133,691	-0.11(-0.24%)
Jul 30, 2019	46.31	46.92	46.16	46.62	86,543	+0.24(+0.51%)
Jul 29, 2019	46.48	46.68	46.08	46.38	66,319	+0.03(+0.06%)
Jul 26, 2019	45.55	46.44	45.51	46.36	82,641	+0.82(+1.80%)
Jul 25, 2019	45.69	45.81	45.31	45.54	60,518	-0.10(-0.23%)
Jul 24, 2019	45.18	45.69	44.86	45.64	89,020	+0.50(+1.10%)
Jul 23, 2019	45.02	45.28	44.86	45.15	47,267	+0.12(+0.27%)
Jul 22, 2019	45.28	45.41	44.85	45.03	67,590	-0.21(-0.46%)
Jul 19, 2019	45.73	46.01	45.23	45.23	62,210	-0.71(-1.55%)
Jul 18, 2019	45.72	45.96	45.22	45.95	79,753	+0.24(+0.51%)
Jul 17, 2019	45.84	46.17	45.63	45.71	80,204	-0.06(-0.13%)
Jul 16, 2019	45.30	45.91	45.08	45.77	61,943	+0.41(+0.90%)
Jul 15, 2019	45.61	45.66	44.89	45.37	76,521	-0.13(-0.29%)
Jul 12, 2019	45.65	45.86	45.39	45.50	80,575	-0.18(-0.40%)
Jul 11, 2019	46.04	46.15	45.43	45.68	86,880	-0.38(-0.83%)
Jul 10, 2019	46.25	46.38	45.97	46.06	59,531	-0.10(-0.21%)
Jul 09, 2019	45.98	46.19	45.65	46.16	51,950	+0.12(+0.26%)
Jul 08, 2019	46.01	46.27	45.86	46.04	64,325	+0.08(+0.17%)
Jul 05, 2019	45.79	46.12	44.94	45.96	61,980	-0.03(-0.08%)
Jul 03, 2019	45.82	46.23	45.70	45.99	44,764	+0.33(+0.73%)
Jul 02, 2019	45.51	45.86	45.23	45.66	75,930	+0.16(+0.34%)
Jul 01, 2019	46.00	46.00	45.08	45.50	87,311	-0.51(-1.10%)
Jun 28, 2019	45.25	46.07	45.25	46.01	866,585	+0.67(+1.48%)
Jun 27, 2019	45.00	45.34	44.83	45.34	79,818	+0.47(+1.05%)
Jun 26, 2019	45.62	45.62	44.85	44.87	130,162	-0.75(-1.64%)
Jun 25, 2019	45.63	45.90	44.97	45.62	78,104	+0.14(+0.31%)
Jun 24, 2019	45.65	45.83	45.23	45.48	92,931	-0.08(-0.17%)
Jun 21, 2019	45.81	46.04	45.40	45.56	175,612	-0.49(-1.06%)
Jun 20, 2019	45.96	46.04	45.30	46.04	75,500	+0.33(+0.72%)
Jun 19, 2019	45.07	45.71	44.92	45.71	80,344	+0.61(+1.35%)
Jun 18, 2019	45.21	45.36	44.89	45.10	95,596	+0.12(+0.27%)
Jun 17, 2019	45.08	45.26	44.61	44.98	48,394	-0.08(-0.17%)
Jun 14, 2019	45.29	45.62	45.05	45.06	58,193	-0.16(-0.35%)
Jun 13, 2019	45.32	45.57	45.01	45.22	74,211	+0.05(+0.12%)
Jun 12, 2019	44.81	45.19	44.80	45.16	127,059	+0.39(+0.88%)
Jun 11, 2019	45.21	45.33	44.58	44.77	118,639	-0.43(-0.94%)
Jun 10, 2019	45.76	45.76	44.69	45.20	112,422	-0.52(-1.14%)
Jun 07, 2019	45.66	46.48	45.51	45.72	130,963	+0.23(+0.50%)
Jun 06, 2019	45.08	45.73	44.89	45.50	120,993	+0.59(+1.32%)
Jun 05, 2019	44.50	45.17	44.23	44.90	89,769	+0.51(+1.16%)
Jun 04, 2019	44.00	44.42	43.45	44.39	75,070	+0.63(+1.43%)
Jun 03, 2019	43.39	43.84	43.13	43.76	78,381	+0.49(+1.13%)
May 31, 2019	42.89	43.29	42.37	43.27	75,639	+0.30(+0.71%)
May 30, 2019	43.23	43.57	42.68	42.97	154,047	-0.26(-0.60%)
May 29, 2019	43.66	43.88	43.21	43.23	79,658	-0.57(-1.29%)
May 28, 2019	44.47	44.62	43.69	43.80	118,955	-0.75(-1.68%)
May 24, 2019	44.61	44.95	44.44	44.55	53,487	+0.11(+0.25%)
May 23, 2019	44.63	44.74	44.28	44.43	66,233	-0.21(-0.47%)
May 22, 2019	44.61	44.80	44.06	44.64	64,118	+0.07(+0.16%)
May 21, 2019	44.54	44.95	44.35	44.57	57,594	+0.09(+0.20%)
May 20, 2019	44.43	44.86	43.94	44.49	83,320	+0.04(+0.10%)
May 17, 2019	44.39	44.68	44.28	44.44	48,322	-0.08(-0.18%)
May 16, 2019	44.06	44.73	44.06	44.52	52,485	+0.37(+0.83%)
May 15, 2019	44.01	44.28	43.89	44.15	58,637	+0.15(+0.34%)
May 14, 2019	44.21	44.61	43.91	44.01	84,000	-0.19(-0.43%)
May 13, 2019	43.60	44.28	43.40	44.20	81,795	+0.38(+0.87%)
May 10, 2019	43.65	44.02	43.40	43.82	108,059	+0.13(+0.30%)
May 09, 2019	43.59	43.86	43.21	43.69	94,419	+0.16(+0.38%)
May 08, 2019	43.89	44.26	43.28	43.52	95,393	-0.35(-0.79%)
May 07, 2019	45.00	46.03	43.75	43.87	93,564	-1.45(-3.21%)
May 06, 2019	45.21	45.99	45.21	45.32	89,147	+0.02(+0.04%)
May 03, 2019	43.96	45.32	43.96	45.31	101,356	+1.34(+3.05%)
May 02, 2019	43.69	44.02	43.35	43.96	108,723	+0.29(+0.67%)

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.