Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	50.13	50.18	49.06	49.51	168,255	-0.67(-1.34%)
Jul 30, 2019	49.90	50.18	49.76	50.18	184,395	+0.02(+0.04%)
Jul 29, 2019	50.30	50.32	50.04	50.16	137,771	-0.19(-0.38%)
Jul 26, 2019	50.15	50.35	50.13	50.35	144,400	+0.39(+0.78%)
Jul 25, 2019	50.07	50.21	49.83	49.96	196,595	-0.22(-0.44%)
Jul 24, 2019	49.72	50.18	49.68	50.18	227,013	+0.34(+0.68%)
Jul 23, 2019	49.55	49.87	49.49	49.84	369,822	+0.51(+1.03%)
Jul 22, 2019	49.34	49.43	49.16	49.33	135,247	+0.17(+0.35%)
Jul 19, 2019	49.46	49.53	49.16	49.16	186,800	-0.10(-0.19%)
Jul 18, 2019	48.79	49.34	48.73	49.26	153,446	+0.44(+0.89%)
Jul 17, 2019	49.09	49.09	48.81	48.82	136,187	-0.21(-0.43%)
Jul 16, 2019	49.26	49.27	49.00	49.03	144,780	-0.17(-0.35%)
Jul 15, 2019	49.21	49.21	49.09	49.20	111,998	+0.11(+0.22%)
Jul 12, 2019	48.86	49.13	48.86	49.09	189,600	+0.30(+0.61%)
Jul 11, 2019	48.81	48.86	48.56	48.79	216,676	+0.12(+0.25%)
Jul 10, 2019	48.68	48.91	48.54	48.67	382,466	+0.21(+0.43%)
Jul 09, 2019	48.18	48.50	48.18	48.46	128,498	+0.06(+0.12%)
Jul 08, 2019	48.50	48.56	48.27	48.40	197,327	-0.31(-0.64%)
Jul 05, 2019	48.65	48.74	48.35	48.71	231,000	-0.13(-0.27%)
Jul 03, 2019	48.55	48.86	48.55	48.84	117,400	+0.43(+0.89%)
Jul 02, 2019	48.46	48.46	48.14	48.41	294,365	-0.03(-0.06%)
Jul 01, 2019	48.71	48.74	48.18	48.44	319,446	+0.41(+0.85%)
Jun 28, 2019	47.90	48.14	47.88	48.03	149,200	+0.29(+0.61%)
Jun 27, 2019	47.65	47.83	47.59	47.74	480,147	+0.27(+0.57%)
Jun 26, 2019	47.65	47.72	47.47	47.47	220,646	-0.12(-0.25%)
Jun 25, 2019	47.93	47.94	47.59	47.59	165,476	-0.18(-0.38%)
Jun 24, 2019	48.17	48.18	47.77	47.77	434,160	-0.39(-0.81%)
Jun 21, 2019	48.09	48.29	47.97	48.16	217,400	+0.00(+0.00%)
Jun 20, 2019	48.22	48.25	47.83	48.16	244,272	+0.35(+0.73%)
Jun 19, 2019	47.61	47.88	47.50	47.81	139,654	+0.25(+0.53%)
Jun 18, 2019	47.39	47.80	47.33	47.56	202,212	+0.43(+0.91%)
Jun 17, 2019	47.20	47.23	47.08	47.13	181,942	+0.02(+0.04%)
Jun 14, 2019	47.29	47.29	47.07	47.11	134,100	-0.25(-0.53%)
Jun 13, 2019	47.21	47.36	47.14	47.36	134,359	+0.33(+0.70%)
Jun 12, 2019	47.09	47.19	46.98	47.03	144,011	-0.09(-0.19%)
Jun 11, 2019	47.52	47.57	47.07	47.12	138,541	-0.06(-0.13%)
Jun 10, 2019	47.18	47.40	47.08	47.18	231,222	+0.21(+0.45%)
Jun 07, 2019	46.69	47.11	46.69	46.97	250,100	+0.49(+1.05%)
Jun 06, 2019	46.28	46.62	46.16	46.48	211,229	+0.25(+0.54%)
Jun 05, 2019	46.26	46.42	45.81	46.23	315,619	+0.25(+0.54%)
Jun 04, 2019	45.30	45.98	45.30	45.98	853,932	+1.08(+2.41%)
Jun 03, 2019	44.88	45.26	44.68	44.90	321,550	+0.04(+0.09%)
May 31, 2019	45.10	45.14	44.77	44.86	186,400	-0.53(-1.17%)
May 30, 2019	45.55	45.73	45.19	45.39	326,790	-0.05(-0.11%)
May 29, 2019	45.58	45.64	45.19	45.44	438,991	-0.43(-0.94%)
May 28, 2019	46.49	46.59	45.87	45.87	242,799	-0.59(-1.27%)
May 24, 2019	46.62	46.74	46.35	46.46	138,700	+0.03(+0.06%)
May 23, 2019	46.57	46.57	46.14	46.43	253,970	-0.49(-1.04%)
May 22, 2019	46.84	47.01	46.77	46.92	188,542	-0.08(-0.17%)
May 21, 2019	46.85	47.05	46.82	47.00	218,368	+0.49(+1.05%)
May 20, 2019	46.54	46.76	46.36	46.51	205,418	-0.35(-0.75%)
May 17, 2019	46.86	47.41	46.80	46.86	197,900	-0.31(-0.66%)
May 16, 2019	46.99	47.48	46.98	47.17	202,614	+0.29(+0.62%)
May 15, 2019	46.36	47.02	46.28	46.88	239,002	+0.25(+0.54%)
May 14, 2019	46.45	46.94	46.39	46.63	522,654	+0.36(+0.78%)
May 13, 2019	46.64	46.70	46.08	46.27	389,615	-1.26(-2.65%)
May 10, 2019	47.25	47.65	46.53	47.53	390,000	+0.07(+0.15%)
May 09, 2019	47.11	47.52	46.77	47.46	401,580	-0.07(-0.15%)
May 08, 2019	47.52	47.80	47.39	47.53	312,280	-0.12(-0.25%)
May 07, 2019	48.14	48.18	47.28	47.65	476,286	-0.98(-2.02%)
May 06, 2019	48.03	48.69	47.99	48.63	277,217	-0.22(-0.45%)
May 03, 2019	48.57	48.85	48.55	48.85	145,800	+0.53(+1.10%)
May 02, 2019	48.25	48.51	47.94	48.32	203,680	+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.