Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	46.39	46.71	45.66	46.06	34,294	-0.22(-0.47%)
Jul 30, 2019	45.51	46.28	45.51	46.28	30,022	+0.35(+0.77%)
Jul 29, 2019	45.90	45.94	45.78	45.92	22,109	-0.29(-0.64%)
Jul 26, 2019	45.98	46.29	45.94	46.22	21,479	+0.62(+1.36%)
Jul 25, 2019	45.84	45.95	45.60	45.60	21,215	-0.55(-1.19%)
Jul 24, 2019	45.36	46.17	45.36	46.15	35,071	+0.65(+1.42%)
Jul 23, 2019	45.32	45.50	45.09	45.50	22,683	+0.22(+0.48%)
Jul 22, 2019	45.28	45.56	45.25	45.28	23,524	-0.03(-0.06%)
Jul 19, 2019	45.58	45.78	45.31	45.31	35,528	-0.30(-0.67%)
Jul 18, 2019	45.39	45.68	45.35	45.62	30,832	+0.12(+0.26%)
Jul 17, 2019	45.70	45.73	45.42	45.50	87,770	-0.24(-0.52%)
Jul 16, 2019	45.76	45.97	45.74	45.74	73,268	-0.17(-0.36%)
Jul 15, 2019	46.08	46.08	45.78	45.90	33,802	-0.14(-0.30%)
Jul 12, 2019	45.72	46.09	45.72	46.04	13,946	+0.28(+0.62%)
Jul 11, 2019	46.00	46.00	45.59	45.76	23,593	-0.23(-0.49%)
Jul 10, 2019	46.03	46.22	45.75	45.98	22,944	+0.21(+0.45%)
Jul 09, 2019	45.52	45.84	45.52	45.78	23,001	+0.02(+0.04%)
Jul 08, 2019	45.78	46.08	45.68	45.76	30,880	-0.45(-0.98%)
Jul 05, 2019	45.79	46.21	45.68	46.21	14,761	+0.19(+0.41%)
Jul 03, 2019	45.91	46.05	45.87	46.02	17,102	+0.28(+0.60%)
Jul 02, 2019	45.89	45.89	45.50	45.75	82,754	-0.16(-0.34%)
Jul 01, 2019	46.43	46.51	45.71	45.90	62,314	+0.18(+0.39%)
Jun 28, 2019	45.18	45.84	45.18	45.73	42,450	+0.64(+1.42%)
Jun 27, 2019	44.28	45.09	44.28	45.09	18,422	+0.95(+2.16%)
Jun 26, 2019	44.52	44.52	44.10	44.14	33,428	-0.22(-0.49%)
Jun 25, 2019	44.82	44.83	44.35	44.35	59,753	-0.35(-0.79%)
Jun 24, 2019	45.50	45.50	44.71	44.71	44,445	-0.73(-1.60%)
Jun 21, 2019	45.77	45.77	45.31	45.43	23,210	-0.40(-0.88%)
Jun 20, 2019	45.98	46.07	45.70	45.84	40,170	+0.38(+0.84%)
Jun 19, 2019	45.20	45.45	45.07	45.45	39,493	+0.31(+0.68%)
Jun 18, 2019	45.05	45.46	45.05	45.14	57,917	+0.47(+1.05%)
Jun 17, 2019	44.39	44.87	44.27	44.68	20,254	+0.47(+1.07%)
Jun 14, 2019	44.47	44.66	44.18	44.20	35,121	-0.27(-0.60%)
Jun 13, 2019	44.31	44.53	44.24	44.47	22,673	+0.38(+0.87%)
Jun 12, 2019	44.00	44.19	43.91	44.09	20,121	+0.03(+0.07%)
Jun 11, 2019	44.52	44.52	43.83	44.06	10,455	-0.22(-0.49%)
Jun 10, 2019	44.56	44.69	44.23	44.27	40,401	+0.18(+0.40%)
Jun 07, 2019	43.96	44.24	43.96	44.10	70,751	+0.36(+0.83%)
Jun 06, 2019	43.75	43.92	43.35	43.73	46,749	+0.07(+0.16%)
Jun 05, 2019	43.74	43.96	43.32	43.66	22,706	-0.05(-0.11%)
Jun 04, 2019	43.05	43.71	42.97	43.71	26,154	+1.00(+2.35%)
Jun 03, 2019	42.84	42.87	42.45	42.71	42,010	+0.00(+0.00%)
May 31, 2019	42.73	42.95	42.47	42.71	38,582	-0.56(-1.29%)
May 30, 2019	43.32	43.49	42.97	43.27	35,531	+0.10(+0.23%)
May 29, 2019	43.40	43.40	42.96	43.17	88,329	-0.45(-1.04%)
May 28, 2019	44.04	44.04	43.61	43.62	27,260	-0.05(-0.11%)
May 24, 2019	43.64	43.78	43.40	43.67	20,970	+0.36(+0.84%)
May 23, 2019	43.85	43.85	43.06	43.31	46,538	-0.95(-2.15%)
May 22, 2019	44.35	44.55	44.13	44.26	22,473	-0.28(-0.63%)
May 21, 2019	44.17	44.63	44.17	44.54	22,559	+0.59(+1.35%)
May 20, 2019	43.85	44.16	43.74	43.95	25,299	-0.29(-0.67%)
May 17, 2019	44.57	44.91	44.16	44.24	18,425	-0.77(-1.70%)
May 16, 2019	44.84	45.26	44.84	45.01	34,377	+0.31(+0.70%)
May 15, 2019	44.31	44.79	44.17	44.70	56,369	+0.26(+0.57%)
May 14, 2019	44.14	44.62	44.08	44.44	55,380	+0.46(+1.05%)
May 13, 2019	44.46	44.46	43.80	43.98	38,727	-1.34(-2.95%)
May 10, 2019	44.95	45.39	44.49	45.31	28,809	+0.09(+0.20%)
May 09, 2019	44.99	45.27	44.50	45.23	40,122	-0.13(-0.28%)
May 08, 2019	45.65	45.79	45.35	45.35	149,317	-0.37(-0.82%)
May 07, 2019	46.22	46.55	45.41	45.73	26,931	-0.97(-2.08%)
May 06, 2019	45.65	46.79	45.65	46.70	25,005	+0.12(+0.25%)
May 03, 2019	45.95	46.58	45.94	46.58	38,480	+0.92(+2.01%)
May 02, 2019	45.37	45.82	45.21	45.66	67,322	+0.09(+0.19%)

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.