Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	48.01	48.01	47.40	47.69	539,029	-0.26(-0.54%)
Jul 30, 2019	47.82	48.04	47.82	47.95	875,329	-0.05(-0.11%)
Jul 29, 2019	48.16	48.16	47.73	48.00	782,898	-0.16(-0.33%)
Jul 26, 2019	48.13	48.18	48.06	48.16	536,187	+0.20(+0.43%)
Jul 25, 2019	48.11	48.15	47.90	47.96	616,079	-0.23(-0.48%)
Jul 24, 2019	47.69	48.21	47.69	48.19	530,786	+0.23(+0.48%)
Jul 23, 2019	47.81	47.96	47.65	47.96	480,797	+0.28(+0.58%)
Jul 22, 2019	47.64	47.80	47.63	47.68	276,444	+0.05(+0.11%)
Jul 19, 2019	47.87	47.87	47.58	47.63	855,673	-0.08(-0.17%)
Jul 18, 2019	47.65	47.76	47.49	47.71	469,368	+0.14(+0.30%)
Jul 17, 2019	47.68	47.77	47.57	47.57	412,770	-0.11(-0.22%)
Jul 16, 2019	47.85	47.85	47.63	47.67	730,761	-0.19(-0.39%)
Jul 15, 2019	47.93	47.93	47.74	47.86	427,780	+0.04(+0.09%)
Jul 12, 2019	47.73	47.82	47.62	47.81	782,915	+0.16(+0.34%)
Jul 11, 2019	47.79	47.80	47.56	47.65	629,186	-0.04(-0.07%)
Jul 10, 2019	47.71	47.87	47.60	47.69	561,670	+0.07(+0.15%)
Jul 09, 2019	47.33	47.66	47.30	47.62	833,538	+0.24(+0.51%)
Jul 08, 2019	47.38	47.43	47.31	47.38	507,162	-0.13(-0.28%)
Jul 05, 2019	47.25	47.53	47.21	47.51	302,280	+0.07(+0.15%)
Jul 03, 2019	47.41	47.50	47.36	47.44	529,327	+0.09(+0.19%)
Jul 02, 2019	47.29	47.35	47.19	47.35	870,176	+0.06(+0.13%)
Jul 01, 2019	47.29	47.44	47.17	47.29	1,267,005	+0.37(+0.80%)
Jun 28, 2019	46.79	46.97	46.76	46.91	447,730	+0.16(+0.34%)
Jun 27, 2019	46.57	46.77	46.55	46.76	380,949	+0.27(+0.59%)
Jun 26, 2019	46.48	46.65	46.43	46.48	380,978	+0.17(+0.36%)
Jun 25, 2019	46.74	46.81	46.31	46.31	867,206	-0.37(-0.80%)
Jun 24, 2019	46.80	46.91	46.66	46.68	737,621	-0.03(-0.06%)
Jun 21, 2019	46.70	46.91	46.68	46.71	1,160,064	-0.20(-0.42%)
Jun 20, 2019	47.07	47.07	46.67	46.91	729,470	+0.16(+0.34%)
Jun 19, 2019	46.58	46.76	46.49	46.75	386,980	+0.25(+0.53%)
Jun 18, 2019	46.45	46.70	46.38	46.50	933,826	+0.35(+0.77%)
Jun 17, 2019	46.09	46.21	46.05	46.14	454,077	+0.12(+0.25%)
Jun 14, 2019	46.15	46.23	45.95	46.03	420,458	-0.20(-0.42%)
Jun 13, 2019	46.28	46.28	46.14	46.22	493,199	+0.09(+0.19%)
Jun 12, 2019	46.18	46.21	46.03	46.13	703,253	-0.04(-0.10%)
Jun 11, 2019	46.51	46.56	46.04	46.18	1,015,073	-0.08(-0.17%)
Jun 10, 2019	46.19	46.46	46.19	46.26	1,085,401	+0.29(+0.64%)
Jun 07, 2019	45.83	46.03	45.81	45.97	1,017,732	+0.32(+0.70%)
Jun 06, 2019	45.51	45.77	45.48	45.65	889,855	+0.20(+0.45%)
Jun 05, 2019	45.56	45.61	45.19	45.44	2,249,926	+0.16(+0.35%)
Jun 04, 2019	44.93	45.29	44.84	45.28	1,181,985	+0.54(+1.21%)
Jun 03, 2019	44.87	45.11	44.55	44.74	2,107,928	-0.04(-0.08%)
May 31, 2019	44.83	45.05	44.78	44.78	1,294,603	-0.41(-0.90%)
May 30, 2019	45.14	45.28	45.03	45.19	1,073,908	+0.12(+0.28%)
May 29, 2019	45.07	45.19	44.92	45.06	1,060,198	-0.22(-0.49%)
May 28, 2019	45.33	45.54	45.20	45.28	1,228,616	-0.04(-0.10%)
May 24, 2019	45.52	45.79	45.26	45.33	752,269	-0.04(-0.10%)
May 23, 2019	45.46	45.48	45.18	45.37	2,143,431	-0.30(-0.66%)
May 22, 2019	45.73	45.89	45.67	45.67	731,284	-0.19(-0.41%)
May 21, 2019	45.72	45.94	45.72	45.86	456,847	+0.37(+0.82%)
May 20, 2019	45.66	45.68	45.40	45.49	496,449	-0.57(-1.23%)
May 17, 2019	46.10	46.36	45.97	46.05	554,749	-0.32(-0.69%)
May 16, 2019	46.19	46.59	46.19	46.37	643,660	+0.18(+0.38%)
May 15, 2019	45.92	46.37	45.87	46.20	544,821	+0.16(+0.35%)
May 14, 2019	45.81	46.12	45.74	46.04	955,636	+0.51(+1.11%)
May 13, 2019	45.89	46.00	45.53	45.53	1,426,662	-0.97(-2.08%)
May 10, 2019	46.39	46.78	46.01	46.50	1,073,042	-0.04(-0.08%)
May 09, 2019	46.25	46.60	45.93	46.53	1,412,770	-0.08(-0.17%)
May 08, 2019	46.64	46.87	46.46	46.61	803,377	-0.12(-0.25%)
May 07, 2019	47.05	47.12	46.50	46.73	913,990	-0.61(-1.29%)
May 06, 2019	46.97	47.40	46.90	47.34	813,212	-0.38(-0.80%)
May 03, 2019	47.38	47.72	47.33	47.72	1,293,136	+0.50(+1.05%)
May 02, 2019	47.18	47.40	46.93	47.22	918,719	+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.