Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	47.25	47.30	46.75	46.79	102,917	-0.41(-0.87%)
Jul 30, 2019	47.20	47.23	47.11	47.20	49,459	-0.55(-1.15%)
Jul 29, 2019	47.82	47.82	47.64	47.75	41,819	+0.09(+0.18%)
Jul 26, 2019	47.72	47.74	47.63	47.66	32,201	+0.11(+0.24%)
Jul 25, 2019	47.94	47.94	47.51	47.55	23,637	-0.43(-0.89%)
Jul 24, 2019	47.89	48.00	47.89	47.97	44,368	+0.04(+0.09%)
Jul 23, 2019	47.97	47.97	47.83	47.93	32,247	+0.21(+0.44%)
Jul 22, 2019	47.74	47.76	47.64	47.72	42,934	+0.10(+0.20%)
Jul 19, 2019	47.77	47.82	47.62	47.62	77,512	-0.16(-0.33%)
Jul 18, 2019	47.48	47.78	47.42	47.78	35,557	+0.12(+0.26%)
Jul 17, 2019	47.83	47.83	47.62	47.66	32,067	-0.07(-0.15%)
Jul 16, 2019	47.82	47.85	47.66	47.73	52,855	-0.19(-0.40%)
Jul 15, 2019	47.94	47.95	47.84	47.92	25,894	+0.11(+0.24%)
Jul 12, 2019	47.80	47.81	47.68	47.81	109,713	-0.01(-0.02%)
Jul 11, 2019	47.92	47.94	47.69	47.82	70,314	+0.02(+0.04%)
Jul 10, 2019	47.82	47.95	47.71	47.80	35,823	+0.19(+0.40%)
Jul 09, 2019	47.53	47.65	47.51	47.61	30,250	-0.23(-0.49%)
Jul 08, 2019	47.89	47.90	47.78	47.84	35,483	-0.22(-0.45%)
Jul 05, 2019	48.08	48.10	47.85	48.06	19,205	-0.36(-0.75%)
Jul 03, 2019	48.40	48.45	48.34	48.42	55,201	+0.32(+0.67%)
Jul 02, 2019	48.05	48.12	48.01	48.10	58,628	+0.13(+0.27%)
Jul 01, 2019	48.19	48.19	47.85	47.97	37,280	+0.31(+0.66%)
Jun 28, 2019	47.69	47.76	47.62	47.66	39,906	+0.20(+0.42%)
Jun 27, 2019	47.46	47.51	47.40	47.46	44,362	+0.10(+0.20%)
Jun 26, 2019	47.40	47.55	47.33	47.36	39,111	+0.10(+0.22%)
Jun 25, 2019	47.62	47.63	47.26	47.26	51,592	-0.32(-0.68%)
Jun 24, 2019	47.59	47.68	47.54	47.58	24,967	+0.13(+0.28%)
Jun 21, 2019	47.45	47.56	47.42	47.45	11,960	-0.24(-0.51%)
Jun 20, 2019	47.76	47.78	47.52	47.69	26,043	+0.46(+0.98%)
Jun 19, 2019	47.02	47.27	47.00	47.23	172,933	+0.31(+0.67%)
Jun 18, 2019	46.70	46.93	46.68	46.92	21,321	+0.61(+1.32%)
Jun 17, 2019	46.35	46.41	46.29	46.31	31,961	+0.02(+0.05%)
Jun 14, 2019	46.37	46.37	46.26	46.28	15,019	-0.26(-0.57%)
Jun 13, 2019	46.71	46.71	46.52	46.55	19,993	+0.03(+0.05%)
Jun 12, 2019	46.76	46.80	46.52	46.52	25,973	-0.37(-0.78%)
Jun 11, 2019	47.04	47.05	46.85	46.89	46,659	+0.21(+0.46%)
Jun 10, 2019	46.72	46.80	46.65	46.68	37,458	+0.15(+0.33%)
Jun 07, 2019	46.39	46.68	46.39	46.52	63,247	+0.55(+1.21%)
Jun 06, 2019	46.02	46.09	45.94	45.97	47,904	+0.14(+0.32%)
Jun 05, 2019	46.05	46.05	45.80	45.82	49,000	+0.03(+0.06%)
Jun 04, 2019	45.66	45.85	45.48	45.80	133,427	+0.47(+1.03%)
Jun 03, 2019	45.21	45.36	45.13	45.33	76,111	+0.19(+0.42%)
May 31, 2019	44.98	45.14	44.89	45.14	93,403	-0.31(-0.68%)
May 30, 2019	45.37	45.50	45.34	45.45	40,063	+0.14(+0.30%)
May 29, 2019	45.27	45.35	45.14	45.31	33,378	-0.38(-0.82%)
May 28, 2019	46.05	46.11	45.66	45.69	23,636	-0.35(-0.76%)
May 24, 2019	46.05	46.06	45.90	46.04	13,376	+0.49(+1.07%)
May 23, 2019	45.40	45.59	45.40	45.55	191,762	-0.50(-1.09%)
May 22, 2019	46.05	46.11	45.97	46.05	52,721	-0.11(-0.24%)
May 21, 2019	46.13	46.24	46.04	46.16	43,043	+0.25(+0.54%)
May 20, 2019	45.84	46.04	45.81	45.92	65,829	-0.21(-0.46%)
May 17, 2019	46.10	46.33	46.10	46.13	58,084	-0.25(-0.53%)
May 16, 2019	46.20	46.47	46.20	46.38	43,043	+0.29(+0.63%)
May 15, 2019	45.58	46.11	45.57	46.09	86,465	+0.21(+0.46%)
May 14, 2019	45.72	45.99	45.61	45.87	90,540	+0.43(+0.94%)
May 13, 2019	45.63	45.68	45.33	45.45	52,059	-1.04(-2.24%)
May 10, 2019	46.14	46.54	45.92	46.49	68,879	+0.31(+0.66%)
May 09, 2019	45.94	46.21	45.75	46.18	28,804	-0.24(-0.51%)
May 08, 2019	46.33	46.54	46.26	46.42	33,412	+0.05(+0.11%)
May 07, 2019	46.71	46.71	46.15	46.37	62,297	-0.78(-1.66%)
May 06, 2019	46.70	47.15	46.59	47.15	51,959	-0.49(-1.02%)
May 03, 2019	47.37	47.64	47.32	47.64	105,607	+0.56(+1.19%)
May 02, 2019	47.26	47.26	47.03	47.08	251,807	-0.14(-0.31%)

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.