Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	47.26	47.32	46.76	46.80	102,890	-0.41(-0.87%)
Jul 30, 2019	47.21	47.25	47.12	47.21	49,446	-0.55(-1.15%)
Jul 29, 2019	47.84	47.84	47.65	47.76	41,808	+0.09(+0.18%)
Jul 26, 2019	47.73	47.75	47.65	47.67	32,192	+0.11(+0.24%)
Jul 25, 2019	47.95	47.95	47.52	47.56	23,631	-0.43(-0.89%)
Jul 24, 2019	47.90	48.02	47.90	47.99	44,356	+0.04(+0.09%)
Jul 23, 2019	47.99	47.99	47.85	47.94	32,238	+0.21(+0.44%)
Jul 22, 2019	47.75	47.78	47.65	47.73	42,922	+0.10(+0.20%)
Jul 19, 2019	47.79	47.83	47.64	47.64	77,491	-0.16(-0.33%)
Jul 18, 2019	47.49	47.79	47.43	47.79	35,548	+0.12(+0.26%)
Jul 17, 2019	47.85	47.85	47.64	47.67	32,059	-0.07(-0.15%)
Jul 16, 2019	47.84	47.86	47.67	47.74	52,841	-0.19(-0.40%)
Jul 15, 2019	47.95	47.97	47.85	47.93	25,887	+0.11(+0.24%)
Jul 12, 2019	47.81	47.82	47.69	47.82	109,684	-0.01(-0.02%)
Jul 11, 2019	47.93	47.95	47.70	47.83	70,295	+0.02(+0.04%)
Jul 10, 2019	47.83	47.97	47.72	47.81	35,814	+0.19(+0.40%)
Jul 09, 2019	47.54	47.66	47.52	47.62	30,242	-0.23(-0.49%)
Jul 08, 2019	47.90	47.92	47.79	47.85	35,473	-0.22(-0.45%)
Jul 05, 2019	48.09	48.12	47.86	48.07	19,200	-0.36(-0.75%)
Jul 03, 2019	48.41	48.46	48.35	48.44	55,187	+0.32(+0.67%)
Jul 02, 2019	48.06	48.13	48.02	48.12	58,613	+0.13(+0.27%)
Jul 01, 2019	48.20	48.20	47.86	47.99	37,270	+0.31(+0.66%)
Jun 28, 2019	47.70	47.77	47.64	47.67	39,895	+0.20(+0.42%)
Jun 27, 2019	47.47	47.52	47.41	47.47	44,350	+0.10(+0.20%)
Jun 26, 2019	47.41	47.57	47.35	47.38	39,101	+0.10(+0.22%)
Jun 25, 2019	47.64	47.65	47.27	47.27	51,579	-0.32(-0.68%)
Jun 24, 2019	47.60	47.69	47.55	47.59	24,960	+0.13(+0.27%)
Jun 21, 2019	47.46	47.58	47.44	47.46	11,957	-0.24(-0.51%)
Jun 20, 2019	47.78	47.79	47.53	47.71	26,036	+0.46(+0.98%)
Jun 19, 2019	47.04	47.28	47.01	47.25	172,887	+0.31(+0.67%)
Jun 18, 2019	46.72	46.94	46.69	46.93	21,315	+0.61(+1.32%)
Jun 17, 2019	46.36	46.42	46.30	46.32	31,953	+0.02(+0.05%)
Jun 14, 2019	46.38	46.38	46.27	46.30	15,015	-0.26(-0.57%)
Jun 13, 2019	46.72	46.72	46.53	46.56	19,988	+0.03(+0.06%)
Jun 12, 2019	46.77	46.81	46.53	46.53	25,966	-0.37(-0.78%)
Jun 11, 2019	47.05	47.06	46.86	46.90	46,647	+0.21(+0.46%)
Jun 10, 2019	46.73	46.81	46.66	46.69	37,448	+0.15(+0.33%)
Jun 07, 2019	46.40	46.70	46.40	46.53	63,230	+0.55(+1.21%)
Jun 06, 2019	46.03	46.10	45.96	45.98	47,891	+0.14(+0.32%)
Jun 05, 2019	46.06	46.06	45.81	45.84	48,987	+0.03(+0.06%)
Jun 04, 2019	45.67	45.86	45.49	45.81	133,392	+0.47(+1.03%)
Jun 03, 2019	45.22	45.38	45.15	45.34	76,090	+0.19(+0.42%)
May 31, 2019	44.99	45.15	44.91	45.15	93,378	-0.31(-0.68%)
May 30, 2019	45.38	45.51	45.35	45.46	40,053	+0.14(+0.30%)
May 29, 2019	45.28	45.37	45.15	45.32	33,370	-0.38(-0.82%)
May 28, 2019	46.07	46.13	45.67	45.70	23,629	-0.35(-0.76%)
May 24, 2019	46.06	46.07	45.91	46.05	13,373	+0.49(+1.07%)
May 23, 2019	45.41	45.61	45.41	45.56	191,711	-0.50(-1.09%)
May 22, 2019	46.07	46.12	45.98	46.07	52,707	-0.11(-0.24%)
May 21, 2019	46.14	46.25	46.05	46.18	43,031	+0.25(+0.54%)
May 20, 2019	45.85	46.06	45.82	45.93	65,812	-0.21(-0.46%)
May 17, 2019	46.12	46.34	46.11	46.14	58,068	-0.25(-0.53%)
May 16, 2019	46.21	46.48	46.21	46.39	43,031	+0.29(+0.63%)
May 15, 2019	45.59	46.13	45.59	46.10	86,442	+0.21(+0.46%)
May 14, 2019	45.73	46.00	45.62	45.89	90,516	+0.43(+0.94%)
May 13, 2019	45.64	45.69	45.34	45.46	52,045	-1.04(-2.24%)
May 10, 2019	46.15	46.55	45.93	46.50	68,861	+0.31(+0.66%)
May 09, 2019	45.96	46.22	45.76	46.19	28,797	-0.24(-0.51%)
May 08, 2019	46.35	46.55	46.27	46.43	33,404	+0.05(+0.11%)
May 07, 2019	46.72	46.72	46.16	46.38	62,281	-0.78(-1.66%)
May 06, 2019	46.71	47.17	46.60	47.17	51,946	-0.49(-1.02%)
May 03, 2019	47.38	47.65	47.34	47.65	105,579	+0.56(+1.19%)
May 02, 2019	47.27	47.27	47.04	47.09	251,740	-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.