Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	45.91	46.25	44.35	44.71	1,807,946	-1.22(-2.65%)
Jul 30, 2019	44.78	46.06	44.35	45.92	1,387,717	+0.74(+1.64%)
Jul 29, 2019	46.32	46.33	45.11	45.18	805,715	-1.20(-2.58%)
Jul 26, 2019	46.42	46.46	46.02	46.38	826,857	-0.08(-0.17%)
Jul 25, 2019	47.04	47.04	46.33	46.46	647,547	-0.58(-1.23%)
Jul 24, 2019	46.54	47.22	46.28	47.04	791,620	+0.07(+0.15%)
Jul 23, 2019	46.26	47.02	46.12	46.97	778,993	+1.07(+2.34%)
Jul 22, 2019	45.81	46.30	45.74	45.90	1,030,023	+0.07(+0.16%)
Jul 19, 2019	46.22	46.63	45.80	45.83	1,377,536	-0.10(-0.21%)
Jul 18, 2019	46.12	46.54	45.86	45.92	1,030,615	-0.30(-0.66%)
Jul 17, 2019	47.25	47.25	46.20	46.23	660,612	-1.09(-2.30%)
Jul 16, 2019	47.35	47.71	47.00	47.32	879,302	-0.10(-0.21%)
Jul 15, 2019	47.34	47.51	47.05	47.42	571,713	+0.24(+0.51%)
Jul 12, 2019	46.33	47.25	46.15	47.17	595,999	+1.02(+2.21%)
Jul 11, 2019	45.95	46.17	45.42	46.16	1,160,438	+0.24(+0.53%)
Jul 10, 2019	46.71	46.88	45.86	45.91	1,641,157	-0.67(-1.44%)
Jul 09, 2019	46.68	46.96	46.39	46.58	1,021,616	-0.48(-1.03%)
Jul 08, 2019	48.09	48.09	46.92	47.07	790,791	-0.29(-0.62%)
Jul 05, 2019	47.39	47.43	46.73	47.36	689,215	-0.41(-0.86%)
Jul 03, 2019	47.48	47.81	46.98	47.77	625,878	+0.55(+1.17%)
Jul 02, 2019	47.65	47.76	46.94	47.22	832,595	-0.55(-1.14%)
Jul 01, 2019	47.82	48.24	47.19	47.76	1,186,366	+0.68(+1.44%)
Jun 28, 2019	46.26	47.18	46.08	47.09	1,635,362	+1.03(+2.23%)
Jun 27, 2019	45.66	46.22	45.66	46.06	693,650	+0.61(+1.34%)
Jun 26, 2019	45.61	45.69	45.27	45.45	958,799	+0.13(+0.30%)
Jun 25, 2019	45.10	45.58	45.07	45.32	739,172	+0.21(+0.48%)
Jun 24, 2019	45.29	45.64	45.07	45.10	518,064	+0.01(+0.02%)
Jun 21, 2019	45.65	45.89	45.04	45.09	1,270,332	-0.57(-1.25%)
Jun 20, 2019	45.38	45.80	45.12	45.66	602,812	+1.18(+2.65%)
Jun 19, 2019	44.47	44.59	44.08	44.48	637,211	+0.12(+0.26%)
Jun 18, 2019	43.44	44.51	43.25	44.37	924,417	+1.39(+3.23%)
Jun 17, 2019	43.29	43.48	42.95	42.98	558,707	-0.43(-0.98%)
Jun 14, 2019	43.85	43.85	43.10	43.41	436,181	-0.61(-1.38%)
Jun 13, 2019	43.62	44.01	43.47	44.01	766,604	+0.66(+1.52%)
Jun 12, 2019	43.79	43.98	43.28	43.35	563,919	-0.59(-1.34%)
Jun 11, 2019	44.58	44.78	43.84	43.94	641,551	-0.05(-0.12%)
Jun 10, 2019	44.26	44.72	43.94	43.99	830,716	+0.12(+0.26%)
Jun 07, 2019	43.63	44.01	43.48	43.88	1,173,858	+0.51(+1.17%)
Jun 06, 2019	43.14	43.52	42.77	43.37	1,068,006	+0.28(+0.66%)
Jun 05, 2019	43.27	43.62	42.57	43.09	1,258,558	+0.04(+0.08%)
Jun 04, 2019	42.64	43.11	42.33	43.05	1,235,334	+1.00(+2.37%)
Jun 03, 2019	41.40	42.30	41.40	42.05	1,534,719	+0.70(+1.70%)
May 31, 2019	41.68	42.15	41.20	41.35	1,092,867	-0.95(-2.25%)
May 30, 2019	42.52	43.18	42.13	42.30	1,069,580	+0.01(+0.02%)
May 29, 2019	42.29	42.65	41.89	42.29	1,510,994	-0.27(-0.63%)
May 28, 2019	43.40	43.72	42.51	42.56	968,984	-0.74(-1.71%)
May 24, 2019	43.69	44.17	42.98	43.30	583,896	-0.04(-0.10%)
May 23, 2019	43.60	43.71	42.78	43.35	1,393,712	-1.04(-2.35%)
May 22, 2019	44.77	45.08	44.35	44.39	889,075	-0.69(-1.52%)
May 21, 2019	44.51	45.13	44.30	45.07	1,192,948	+0.92(+2.08%)
May 20, 2019	43.68	44.23	43.49	44.16	805,492	+0.11(+0.24%)
May 17, 2019	44.77	45.06	43.95	44.05	1,089,160	-1.49(-3.26%)
May 16, 2019	44.71	45.54	44.65	45.54	3,082,531	+1.23(+2.77%)
May 15, 2019	43.39	44.37	43.13	44.31	824,159	+0.55(+1.26%)
May 14, 2019	42.97	43.87	42.95	43.75	1,036,779	+0.94(+2.20%)
May 13, 2019	43.10	43.24	42.24	42.81	1,887,415	-1.48(-3.34%)
May 10, 2019	43.46	44.37	42.77	44.29	1,060,965	+0.61(+1.39%)
May 09, 2019	43.29	43.80	42.82	43.68	1,193,515	-0.09(-0.20%)
May 08, 2019	44.05	44.33	43.58	43.77	1,104,036	-0.41(-0.93%)
May 07, 2019	44.56	44.83	43.69	44.18	1,223,645	-1.17(-2.57%)
May 06, 2019	45.37	45.74	44.41	45.35	1,398,081	-0.94(-2.04%)
May 03, 2019	45.45	48.21	45.29	46.29	4,459,201	+3.95(+9.34%)
May 02, 2019	42.75	43.10	41.31	42.34	2,689,176	-1.23(-2.82%)

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.