Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	47.85	47.93	47.12	47.26	104,657	-0.59(-1.24%)
Jul 30, 2019	47.14	47.85	47.12	47.85	52,658	+0.33(+0.69%)
Jul 29, 2019	47.73	47.73	47.42	47.52	51,574	-0.17(-0.36%)
Jul 26, 2019	47.35	47.78	47.35	47.69	52,114	+0.44(+0.94%)
Jul 25, 2019	47.69	47.69	47.20	47.25	43,416	-0.44(-0.92%)
Jul 24, 2019	46.83	47.73	46.83	47.69	99,447	+0.75(+1.59%)
Jul 23, 2019	46.54	46.94	46.49	46.94	64,459	+0.60(+1.30%)
Jul 22, 2019	46.51	46.62	46.31	46.34	48,423	-0.13(-0.27%)
Jul 19, 2019	46.59	46.78	46.47	46.47	72,522	-0.01(-0.02%)
Jul 18, 2019	46.29	46.57	46.19	46.47	60,236	+0.19(+0.41%)
Jul 17, 2019	46.67	46.72	46.25	46.28	124,898	-0.48(-1.02%)
Jul 16, 2019	46.57	46.91	46.57	46.76	60,495	+0.12(+0.26%)
Jul 15, 2019	46.99	46.99	46.52	46.64	94,213	-0.26(-0.56%)
Jul 12, 2019	46.39	46.95	46.35	46.90	46,958	+0.60(+1.29%)
Jul 11, 2019	46.56	46.56	46.14	46.31	54,564	-0.19(-0.42%)
Jul 10, 2019	46.83	46.83	46.42	46.50	258,425	-0.09(-0.19%)
Jul 09, 2019	46.45	46.59	46.35	46.59	51,971	-0.03(-0.07%)
Jul 08, 2019	46.93	47.03	46.56	46.62	34,218	-0.50(-1.06%)
Jul 05, 2019	46.78	47.12	46.58	47.12	60,014	+0.12(+0.25%)
Jul 03, 2019	46.80	47.05	46.78	47.00	51,017	+0.36(+0.78%)
Jul 02, 2019	46.89	46.89	46.49	46.64	130,609	-0.29(-0.62%)
Jul 01, 2019	47.36	47.48	46.72	46.93	52,007	+0.11(+0.23%)
Jun 28, 2019	46.28	46.87	46.28	46.82	72,412	+0.65(+1.40%)
Jun 27, 2019	45.75	46.18	45.75	46.17	52,336	+0.55(+1.20%)
Jun 26, 2019	45.75	45.85	45.61	45.63	85,074	+0.09(+0.20%)
Jun 25, 2019	45.81	45.81	45.54	45.54	89,181	-0.22(-0.48%)
Jun 24, 2019	46.17	46.20	45.75	45.75	59,830	-0.33(-0.71%)
Jun 21, 2019	46.33	46.33	46.04	46.08	74,106	-0.32(-0.68%)
Jun 20, 2019	46.55	46.55	46.11	46.40	61,711	+0.35(+0.77%)
Jun 19, 2019	45.98	46.10	45.91	46.05	55,733	+0.14(+0.30%)
Jun 18, 2019	45.64	46.22	45.64	45.91	140,314	+0.55(+1.22%)
Jun 17, 2019	45.46	45.60	45.32	45.36	63,259	-0.08(-0.18%)
Jun 14, 2019	45.63	45.78	45.33	45.44	62,196	-0.24(-0.54%)
Jun 13, 2019	45.53	45.74	45.49	45.68	80,262	+0.35(+0.78%)
Jun 12, 2019	45.49	45.49	45.19	45.33	62,622	-0.12(-0.27%)
Jun 11, 2019	45.70	45.82	45.37	45.45	46,893	+0.12(+0.27%)
Jun 10, 2019	45.33	45.67	45.28	45.33	59,323	+0.21(+0.46%)
Jun 07, 2019	45.04	45.32	45.03	45.12	50,066	+0.23(+0.51%)
Jun 06, 2019	44.86	45.00	44.49	44.90	98,944	+0.05(+0.12%)
Jun 05, 2019	44.95	44.97	44.40	44.84	55,304	+0.03(+0.07%)
Jun 04, 2019	44.08	44.81	44.08	44.81	93,232	+1.09(+2.50%)
Jun 03, 2019	43.26	43.83	43.24	43.72	62,048	+0.49(+1.13%)
May 31, 2019	43.30	43.44	43.13	43.23	158,579	-0.58(-1.31%)
May 30, 2019	44.17	44.42	43.59	43.80	71,147	-0.24(-0.55%)
May 29, 2019	44.02	44.16	43.68	44.04	157,401	-0.24(-0.53%)
May 28, 2019	44.77	44.88	44.27	44.28	80,545	-0.45(-1.01%)
May 24, 2019	44.76	44.82	44.53	44.73	148,875	+0.21(+0.47%)
May 23, 2019	45.09	45.09	44.29	44.52	61,724	-0.82(-1.81%)
May 22, 2019	45.68	45.68	45.28	45.34	86,106	-0.53(-1.16%)
May 21, 2019	45.52	45.92	45.52	45.88	60,491	+0.63(+1.38%)
May 20, 2019	45.25	45.46	45.15	45.25	38,693	-0.29(-0.64%)
May 17, 2019	45.83	46.20	45.53	45.54	62,307	-0.65(-1.41%)
May 16, 2019	46.09	46.46	46.08	46.19	54,317	+0.22(+0.47%)
May 15, 2019	45.54	46.04	45.47	45.97	107,638	+0.08(+0.18%)
May 14, 2019	45.50	46.07	45.48	45.89	75,689	+0.51(+1.12%)
May 13, 2019	45.98	46.07	45.21	45.39	77,797	-1.39(-2.97%)
May 10, 2019	46.45	46.85	45.97	46.77	43,339	+0.12(+0.25%)
May 09, 2019	46.33	46.74	45.99	46.66	44,132	-0.05(-0.11%)
May 08, 2019	46.89	47.15	46.70	46.71	99,136	-0.25(-0.53%)
May 07, 2019	47.44	47.50	46.71	46.96	61,110	-0.92(-1.92%)
May 06, 2019	47.24	48.01	47.24	47.88	69,880	-0.19(-0.40%)
May 03, 2019	47.52	48.07	47.52	48.07	53,595	+0.79(+1.67%)
May 02, 2019	47.27	47.46	46.96	47.28	60,317	-0.02(-0.04%)

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.