Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	44.76	45.10	44.62	44.74	29,664	-0.26(-0.58%)
Jul 30, 2019	45.22	45.30	44.91	45.00	50,523	-0.39(-0.86%)
Jul 29, 2019	44.87	45.40	44.87	45.39	29,092	-0.19(-0.42%)
Jul 26, 2019	45.71	45.83	45.37	45.58	30,400	-0.59(-1.28%)
Jul 25, 2019	46.46	46.46	46.12	46.17	14,550	-0.48(-1.03%)
Jul 24, 2019	46.79	46.86	46.64	46.65	22,762	-0.55(-1.17%)
Jul 23, 2019	47.04	47.22	46.76	47.20	39,766	+0.36(+0.77%)
Jul 22, 2019	47.08	47.16	46.77	46.84	41,445	-0.83(-1.74%)
Jul 19, 2019	47.81	47.86	47.65	47.67	22,600	+0.03(+0.06%)
Jul 18, 2019	47.53	47.85	47.48	47.64	14,123	+0.40(+0.85%)
Jul 17, 2019	47.61	47.61	47.24	47.24	23,263	-0.14(-0.30%)
Jul 16, 2019	47.74	47.85	47.37	47.38	37,423	-0.36(-0.75%)
Jul 15, 2019	47.71	47.74	47.42	47.74	26,536	-0.09(-0.19%)
Jul 12, 2019	48.20	48.20	47.54	47.83	38,300	-0.91(-1.87%)
Jul 11, 2019	49.17	49.17	48.41	48.74	24,865	-0.50(-1.02%)
Jul 10, 2019	49.58	49.58	49.20	49.24	20,150	-0.18(-0.36%)
Jul 09, 2019	49.14	49.50	49.14	49.42	40,552	+0.26(+0.53%)
Jul 08, 2019	49.13	50.34	48.78	49.16	89,497	-0.86(-1.72%)
Jul 05, 2019	49.76	50.02	49.51	50.02	60,200	-0.66(-1.30%)
Jul 03, 2019	50.31	50.68	50.11	50.68	21,800	+0.31(+0.62%)
Jul 02, 2019	50.55	50.83	50.25	50.37	28,898	-0.47(-0.92%)
Jul 01, 2019	50.46	51.07	50.43	50.84	36,699	+0.81(+1.62%)
Jun 28, 2019	50.36	50.36	50.01	50.03	26,900	-0.05(-0.10%)
Jun 27, 2019	50.35	50.35	49.89	50.08	16,951	+0.03(+0.06%)
Jun 26, 2019	49.71	50.14	49.71	50.05	16,984	+0.76(+1.54%)
Jun 25, 2019	49.50	49.57	49.20	49.29	33,715	-0.39(-0.79%)
Jun 24, 2019	49.68	49.88	49.63	49.68	23,142	-0.60(-1.19%)
Jun 21, 2019	50.42	50.47	50.24	50.28	18,900	-0.18(-0.36%)
Jun 20, 2019	50.30	50.48	50.01	50.46	19,381	+0.64(+1.28%)
Jun 19, 2019	49.79	50.20	49.74	49.82	29,130	-0.38(-0.76%)
Jun 18, 2019	49.47	50.20	49.47	50.20	30,343	+1.21(+2.47%)
Jun 17, 2019	49.02	49.13	48.86	48.99	17,715	-0.14(-0.28%)
Jun 14, 2019	49.28	49.46	49.00	49.13	15,800	-0.78(-1.56%)
Jun 13, 2019	49.92	50.05	49.77	49.91	22,127	+0.49(+0.99%)
Jun 12, 2019	49.60	49.60	49.38	49.42	15,422	-0.52(-1.04%)
Jun 11, 2019	49.89	50.07	49.66	49.94	28,841	-0.21(-0.42%)
Jun 10, 2019	50.45	50.58	49.93	50.15	52,021	-0.66(-1.30%)
Jun 07, 2019	50.75	50.83	50.42	50.81	34,900	+0.81(+1.62%)
Jun 06, 2019	50.66	50.66	49.82	50.00	92,677	+0.33(+0.66%)
Jun 05, 2019	49.73	50.10	49.56	49.67	36,882	-0.61(-1.21%)
Jun 04, 2019	49.78	50.28	49.78	50.28	31,433	+0.21(+0.42%)
Jun 03, 2019	49.50	50.12	49.37	50.07	113,183	+1.52(+3.13%)
May 31, 2019	48.12	48.68	48.12	48.55	42,800	-0.91(-1.84%)
May 30, 2019	49.50	49.65	49.31	49.46	37,172	+0.59(+1.21%)
May 29, 2019	48.97	49.03	48.61	48.87	40,470	+0.08(+0.16%)
May 28, 2019	49.54	49.54	48.79	48.79	47,564	-0.71(-1.43%)
May 24, 2019	49.56	49.62	49.42	49.50	32,900	+0.72(+1.48%)
May 23, 2019	48.86	49.05	48.48	48.78	42,986	-0.79(-1.59%)
May 22, 2019	49.00	49.76	49.00	49.57	38,875	+0.10(+0.20%)
May 21, 2019	49.48	49.84	49.21	49.47	43,386	+0.28(+0.57%)
May 20, 2019	49.68	49.68	49.15	49.19	34,323	-0.02(-0.04%)
May 17, 2019	49.24	49.55	49.16	49.21	42,100	-0.35(-0.71%)
May 16, 2019	49.45	49.71	49.39	49.56	39,679	-0.44(-0.88%)
May 15, 2019	49.90	50.25	49.78	50.00	39,842	-0.29(-0.58%)
May 14, 2019	50.24	50.43	49.87	50.29	47,256	+0.99(+2.01%)
May 13, 2019	50.00	50.15	49.16	49.30	71,747	-1.41(-2.78%)
May 10, 2019	50.87	50.99	50.15	50.71	33,600	-0.75(-1.46%)
May 09, 2019	51.03	51.69	50.98	51.46	46,622	+0.86(+1.70%)
May 08, 2019	50.81	50.81	50.32	50.60	38,595	-0.34(-0.67%)
May 07, 2019	51.48	51.48	50.83	50.94	44,904	-0.56(-1.09%)
May 06, 2019	51.11	51.69	50.69	51.50	40,907	-0.20(-0.39%)
May 03, 2019	51.72	51.91	51.67	51.70	27,300	+0.34(+0.66%)
May 02, 2019	51.64	51.79	51.15	51.36	20,898	-0.05(-0.10%)

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.