Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	44.30	45.75	43.88	45.15	353,435	+0.81(+1.83%)
Jul 30, 2019	44.05	44.62	42.22	44.34	377,042	+0.02(+0.05%)
Jul 29, 2019	44.28	45.13	43.35	44.32	239,751	+0.42(+0.96%)
Jul 26, 2019	43.98	45.13	43.43	43.90	290,100	+0.17(+0.39%)
Jul 25, 2019	44.18	44.59	43.64	43.73	205,368	-0.44(-1.00%)
Jul 24, 2019	43.53	44.69	43.53	44.17	406,907	+0.63(+1.45%)
Jul 23, 2019	42.84	43.97	42.38	43.54	595,066	+0.93(+2.18%)
Jul 22, 2019	44.29	44.53	42.56	42.61	268,461	-1.72(-3.88%)
Jul 19, 2019	45.14	45.64	43.83	44.33	332,800	-1.08(-2.38%)
Jul 18, 2019	45.22	45.75	44.67	45.41	255,142	+0.21(+0.46%)
Jul 17, 2019	45.20	45.58	45.00	45.20	188,017	+0.19(+0.42%)
Jul 16, 2019	45.70	45.83	44.90	45.01	261,599	-0.69(-1.51%)
Jul 15, 2019	45.40	46.15	45.04	45.70	356,414	+0.19(+0.42%)
Jul 12, 2019	45.72	46.05	45.23	45.51	328,100	-0.38(-0.83%)
Jul 11, 2019	46.76	47.17	45.45	45.89	281,811	-0.81(-1.73%)
Jul 10, 2019	46.05	47.02	45.92	46.70	312,858	+0.94(+2.05%)
Jul 09, 2019	45.38	45.88	45.04	45.76	233,553	+0.11(+0.24%)
Jul 08, 2019	45.81	46.22	45.50	45.65	183,362	-0.18(-0.39%)
Jul 05, 2019	44.75	46.00	43.96	45.83	188,400	+0.92(+2.05%)
Jul 03, 2019	45.30	45.65	44.69	44.91	173,300	-0.25(-0.55%)
Jul 02, 2019	45.04	45.61	44.33	45.16	393,801	+1.01(+2.29%)
Jul 01, 2019	45.91	45.91	42.40	44.15	610,315	-1.36(-2.99%)
Jun 28, 2019	45.64	46.52	45.15	45.51	1,151,100	+0.07(+0.15%)
Jun 27, 2019	44.05	45.52	43.53	45.44	449,858	+1.36(+3.09%)
Jun 26, 2019	45.93	46.50	43.93	44.08	454,154	-1.73(-3.78%)
Jun 25, 2019	47.79	48.38	45.38	45.81	469,164	-1.82(-3.82%)
Jun 24, 2019	48.21	49.47	47.46	47.63	686,743	-0.34(-0.71%)
Jun 21, 2019	50.33	50.49	47.91	47.97	685,900	-2.63(-5.20%)
Jun 20, 2019	51.85	51.85	49.62	50.60	732,002	+1.25(+2.53%)
Jun 19, 2019	48.29	49.74	47.56	49.35	542,922	+1.00(+2.07%)
Jun 18, 2019	47.26	48.81	47.00	48.35	504,282	+0.09(+0.19%)
Jun 17, 2019	47.75	48.50	47.66	48.26	251,669	+0.64(+1.34%)
Jun 14, 2019	46.46	47.81	46.25	47.62	313,300	+0.97(+2.08%)
Jun 13, 2019	47.75	47.75	46.07	46.65	282,956	-0.86(-1.81%)
Jun 12, 2019	48.25	48.82	47.32	47.51	375,988	-0.99(-2.04%)
Jun 11, 2019	47.05	48.98	47.01	48.50	626,387	+1.51(+3.21%)
Jun 10, 2019	47.92	49.41	46.24	46.99	498,476	-0.54(-1.14%)
Jun 07, 2019	47.92	48.16	46.97	47.53	463,500	-0.13(-0.27%)
Jun 06, 2019	46.25	48.74	46.25	47.66	1,175,264	+0.77(+1.64%)
Jun 05, 2019	47.73	49.06	46.71	46.89	314,430	-0.83(-1.74%)
Jun 04, 2019	46.11	47.80	45.47	47.72	398,159	+2.03(+4.44%)
Jun 03, 2019	46.59	46.93	44.99	45.69	228,381	-0.78(-1.68%)
May 31, 2019	46.01	46.59	45.00	46.47	228,500	-0.02(-0.04%)
May 30, 2019	45.83	46.83	45.83	46.49	121,780	+0.57(+1.24%)
May 29, 2019	46.79	47.16	45.90	45.92	205,015	-1.16(-2.46%)
May 28, 2019	46.71	47.57	46.17	47.08	244,489	+0.44(+0.94%)
May 24, 2019	46.91	47.28	46.32	46.64	101,600	+0.14(+0.30%)
May 23, 2019	46.64	47.31	46.12	46.50	129,139	-0.53(-1.13%)
May 22, 2019	46.69	47.82	46.69	47.03	123,812	+0.34(+0.73%)
May 21, 2019	47.44	47.99	45.71	46.69	303,130	-0.61(-1.29%)
May 20, 2019	47.17	47.62	46.37	47.30	175,864	-0.04(-0.08%)
May 17, 2019	47.40	48.47	47.11	47.34	292,700	-0.16(-0.34%)
May 16, 2019	46.84	48.24	46.83	47.50	374,484	+0.85(+1.82%)
May 15, 2019	45.81	47.03	45.80	46.65	164,273	+0.35(+0.76%)
May 14, 2019	44.90	46.37	44.90	46.30	151,920	+1.50(+3.35%)
May 13, 2019	46.36	46.50	44.28	44.80	315,618	-2.28(-4.84%)
May 10, 2019	44.99	47.10	44.99	47.08	201,000	+1.97(+4.37%)
May 09, 2019	45.00	45.23	44.33	45.11	212,808	+0.09(+0.20%)
May 08, 2019	45.55	46.34	44.51	45.02	247,276	-0.71(-1.55%)
May 07, 2019	45.64	47.60	44.10	45.73	684,086	-0.21(-0.46%)
May 06, 2019	44.61	46.01	44.61	45.94	299,615	+0.01(+0.02%)
May 03, 2019	44.63	46.41	44.51	45.93	465,500	+1.59(+3.59%)
May 02, 2019	43.75	44.37	43.03	44.34	183,430	+0.53(+1.21%)

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.