Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	46.97	48.17	46.52	47.90	4,399	+1.10(+2.36%)
Jul 30, 2019	47.13	47.13	46.80	46.80	193	-0.08(-0.17%)
Jul 29, 2019	46.36	46.90	46.36	46.88	438	+0.33(+0.71%)
Jul 26, 2019	47.74	47.74	46.55	46.55	603	-0.45(-0.96%)
Jul 25, 2019	46.90	47.32	46.78	47.00	1,153	+0.42(+0.91%)
Jul 24, 2019	46.58	46.86	46.52	46.57	855	-0.44(-0.93%)
Jul 23, 2019	47.05	47.05	47.01	47.01	319	-1.19(-2.46%)
Jul 22, 2019	47.86	48.20	47.86	48.20	497	+0.08(+0.17%)
Jul 19, 2019	47.97	48.16	47.66	48.12	340	-0.36(-0.74%)
Jul 18, 2019	49.45	49.45	48.47	48.47	537	-0.10(-0.21%)
Jul 17, 2019	47.66	48.58	47.66	48.58	957	+1.45(+3.09%)
Jul 16, 2019	47.35	47.35	47.08	47.12	1,006	-0.41(-0.86%)
Jul 15, 2019	47.28	47.58	47.28	47.53	1,340	+0.21(+0.45%)
Jul 12, 2019	48.61	48.61	47.21	47.32	1,442	-1.30(-2.67%)
Jul 11, 2019	49.07	49.07	48.61	48.61	1,022	-0.50(-1.02%)
Jul 10, 2019	48.32	49.11	48.32	49.11	538	+0.29(+0.59%)
Jul 09, 2019	49.25	49.26	48.83	48.83	2,341	+0.10(+0.20%)
Jul 08, 2019	48.73	48.73	48.73	48.73	174	+0.81(+1.70%)
Jul 05, 2019	47.74	48.27	47.74	47.92	445	+0.34(+0.72%)
Jul 03, 2019	47.77	47.77	47.57	47.57	262	-0.62(-1.28%)
Jul 02, 2019	48.19	48.19	48.19	48.19	83	+0.28(+0.59%)
Jul 01, 2019	47.24	48.31	47.21	47.91	636	-0.54(-1.11%)
Jun 28, 2019	48.89	48.89	48.42	48.45	917	-0.91(-1.84%)
Jun 27, 2019	49.81	49.87	49.31	49.35	409	-0.60(-1.19%)
Jun 26, 2019	50.41	50.41	49.64	49.95	491	+0.11(+0.22%)
Jun 25, 2019	49.53	49.84	49.53	49.84	45	+0.63(+1.29%)
Jun 24, 2019	48.29	49.21	48.29	49.21	1,105	+0.36(+0.74%)
Jun 21, 2019	48.29	48.85	48.29	48.85	342	+0.65(+1.35%)
Jun 20, 2019	48.52	48.82	48.20	48.20	1,494	-1.58(-3.17%)
Jun 19, 2019	49.96	49.96	49.70	49.77	489	-0.17(-0.33%)
Jun 18, 2019	49.98	50.26	49.68	49.94	1,383	-1.59(-3.09%)
Jun 17, 2019	51.53	51.53	51.53	51.53	300	+0.47(+0.93%)
Jun 14, 2019	51.40	51.47	51.00	51.06	685	+0.17(+0.33%)
Jun 13, 2019	51.06	51.33	50.64	50.89	1,168	-0.39(-0.76%)
Jun 12, 2019	51.40	51.48	51.14	51.29	470	-0.08(-0.16%)
Jun 11, 2019	50.17	51.45	50.17	51.37	664	+0.99(+1.96%)
Jun 10, 2019	50.95	50.95	49.39	50.38	3,932	-0.76(-1.49%)
Jun 07, 2019	50.83	51.53	50.69	51.14	3,084	-0.76(-1.46%)
Jun 06, 2019	52.58	52.81	51.69	51.90	2,662	-0.35(-0.68%)
Jun 05, 2019	52.58	52.73	52.20	52.25	2,340	-1.10(-2.07%)
Jun 04, 2019	54.51	55.01	53.34	53.35	1,144	-2.87(-5.11%)
Jun 03, 2019	56.90	56.90	55.54	56.23	1,796	-0.07(-0.12%)
May 31, 2019	56.11	56.44	55.76	56.30	1,028	+1.36(+2.47%)
May 30, 2019	55.23	55.23	54.66	54.94	238	-0.47(-0.85%)
May 29, 2019	55.50	55.98	55.12	55.41	1,674	+0.67(+1.23%)
May 28, 2019	53.72	54.73	53.72	54.73	2,751	+0.68(+1.26%)
May 24, 2019	53.72	54.28	53.72	54.05	263	-0.39(-0.71%)
May 23, 2019	54.36	54.93	54.17	54.44	4,459	+1.95(+3.71%)
May 22, 2019	52.13	52.73	51.93	52.49	5,165	+0.54(+1.04%)
May 21, 2019	53.00	53.00	51.95	51.95	347	-1.56(-2.91%)
May 20, 2019	53.41	53.75	53.41	53.51	566	+0.55(+1.04%)
May 17, 2019	53.03	53.03	52.00	52.96	421	+1.07(+2.06%)
May 16, 2019	51.81	51.89	51.33	51.89	572	-0.95(-1.79%)
May 15, 2019	53.75	54.44	52.35	52.83	1,038	-0.27(-0.52%)
May 14, 2019	54.10	54.10	53.11	53.11	666	-1.26(-2.31%)
May 13, 2019	53.87	55.12	53.45	54.36	2,891	+2.80(+5.43%)
May 10, 2019	52.20	53.11	51.21	51.56	1,054	-0.47(-0.90%)
May 09, 2019	52.46	53.34	51.93	52.03	860	+0.24(+0.45%)
May 08, 2019	51.59	51.79	51.21	51.79	516	+0.14(+0.27%)
May 07, 2019	50.80	52.31	50.45	51.65	4,087	+1.80(+3.62%)
May 06, 2019	50.38	50.38	49.71	49.85	666	+0.75(+1.52%)
May 03, 2019	49.35	49.35	49.02	49.10	342	-1.33(-2.64%)
May 02, 2019	50.00	50.72	49.81	50.43	582	+0.31(+0.62%)

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.