Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	48.20	48.63	46.98	47.41	20,378,220	-0.92(-1.89%)
Jul 30, 2019	48.65	48.69	48.22	48.32	11,240,772	-0.39(-0.81%)
Jul 29, 2019	48.51	48.91	48.38	48.72	14,082,161	+0.34(+0.71%)
Jul 26, 2019	48.50	48.64	48.24	48.38	17,812,308	-0.08(-0.16%)
Jul 25, 2019	49.09	49.21	48.24	48.45	17,677,050	-0.52(-1.07%)
Jul 24, 2019	49.27	49.36	48.87	48.97	21,240,474	-0.41(-0.83%)
Jul 23, 2019	49.69	49.72	49.19	49.39	14,830,031	-0.08(-0.16%)
Jul 22, 2019	49.17	49.64	49.09	49.46	12,253,232	+0.38(+0.77%)
Jul 19, 2019	49.47	49.69	49.05	49.09	16,222,487	-0.33(-0.66%)
Jul 18, 2019	48.82	49.45	48.69	49.41	12,025,316	+0.45(+0.93%)
Jul 17, 2019	49.27	49.45	48.94	48.96	10,828,336	-0.35(-0.71%)
Jul 16, 2019	49.75	49.86	49.17	49.31	13,439,405	-0.36(-0.72%)
Jul 15, 2019	49.63	49.83	49.52	49.67	10,293,228	+0.08(+0.16%)
Jul 12, 2019	49.27	49.63	49.27	49.59	15,963,067	+0.56(+1.13%)
Jul 11, 2019	49.09	49.31	48.71	49.03	18,688,578	+0.15(+0.30%)
Jul 10, 2019	48.51	49.33	48.44	48.89	22,626,172	+0.68(+1.40%)
Jul 09, 2019	48.24	48.51	47.96	48.21	22,860,888	+0.13(+0.27%)
Jul 08, 2019	48.14	48.32	47.89	48.09	18,499,854	-0.35(-0.72%)
Jul 05, 2019	47.92	48.55	47.67	48.44	16,679,743	+0.10(+0.21%)
Jul 03, 2019	47.73	48.38	47.53	48.33	16,204,141	+0.87(+1.84%)
Jul 02, 2019	46.63	47.55	46.58	47.46	23,881,798	+0.86(+1.84%)
Jul 01, 2019	46.99	47.07	46.11	46.60	33,494,714	+0.06(+0.13%)
Jun 28, 2019	47.55	47.60	45.94	46.54	121,266,024	-0.85(-1.79%)
Jun 27, 2019	48.42	48.68	47.17	47.39	28,173,406	-0.74(-1.54%)
Jun 26, 2019	48.08	48.51	47.93	48.13	22,678,614	+0.44(+0.93%)
Jun 25, 2019	48.52	48.64	47.63	47.69	30,003,442	-0.94(-1.92%)
Jun 24, 2019	48.68	48.72	48.21	48.63	20,924,670	+0.13(+0.26%)
Jun 21, 2019	48.82	49.45	48.46	48.50	67,720,352	-0.32(-0.66%)
Jun 20, 2019	48.47	48.92	48.20	48.82	24,653,082	+1.09(+2.28%)
Jun 19, 2019	47.66	47.94	47.43	47.73	24,806,894	+0.07(+0.14%)
Jun 18, 2019	47.68	48.17	47.41	47.66	24,895,616	+0.55(+1.17%)
Jun 17, 2019	46.76	47.17	46.65	47.11	23,976,968	+0.55(+1.19%)
Jun 14, 2019	47.61	47.63	46.48	46.56	26,494,200	-1.21(-2.53%)
Jun 13, 2019	47.55	47.84	47.43	47.77	18,559,318	+0.23(+0.48%)
Jun 12, 2019	47.66	48.12	47.32	47.54	27,255,478	-1.03(-2.12%)
Jun 11, 2019	48.25	48.95	48.24	48.57	31,424,052	+0.59(+1.22%)
Jun 10, 2019	47.74	48.17	47.59	47.98	19,839,366	+0.42(+0.88%)
Jun 07, 2019	47.12	47.88	46.80	47.56	20,455,206	+0.71(+1.51%)
Jun 06, 2019	46.68	47.03	46.10	46.86	18,727,378	+0.30(+0.64%)
Jun 05, 2019	45.79	46.59	45.71	46.56	26,483,010	+1.29(+2.86%)
Jun 04, 2019	44.63	45.61	44.57	45.27	25,504,318	+1.06(+2.40%)
Jun 03, 2019	44.26	44.70	43.79	44.20	26,317,890	-0.04(-0.10%)
May 31, 2019	44.89	44.97	44.23	44.25	24,083,542	-1.31(-2.87%)
May 30, 2019	45.44	45.73	45.35	45.56	15,227,473	+0.33(+0.73%)
May 29, 2019	45.54	45.54	44.94	45.22	23,238,484	-0.64(-1.39%)
May 28, 2019	46.55	46.80	45.77	45.86	35,004,960	-0.37(-0.81%)
May 24, 2019	46.41	46.49	45.97	46.24	15,354,721	+0.15(+0.33%)
May 23, 2019	46.69	46.78	45.87	46.08	26,732,222	-1.28(-2.69%)
May 22, 2019	47.81	47.88	47.34	47.36	22,905,688	-0.71(-1.47%)
May 21, 2019	48.20	48.26	47.73	48.06	21,827,670	+0.28(+0.59%)
May 20, 2019	47.45	47.95	47.24	47.78	24,690,980	-0.14(-0.28%)
May 17, 2019	47.43	48.33	47.21	47.92	32,102,098	+0.36(+0.75%)
May 16, 2019	46.15	47.96	46.02	47.56	54,155,728	+2.97(+6.66%)
May 15, 2019	44.02	44.82	43.96	44.59	35,920,976	+0.36(+0.81%)
May 14, 2019	43.75	44.59	43.69	44.24	29,956,390	+0.61(+1.40%)
May 13, 2019	44.08	44.44	43.42	43.62	33,948,456	-1.75(-3.86%)
May 10, 2019	44.74	45.54	44.18	45.38	25,630,360	+0.37(+0.83%)
May 09, 2019	44.92	45.25	44.42	45.00	28,601,474	-0.47(-1.03%)
May 08, 2019	45.22	45.87	45.18	45.47	25,310,590	+0.02(+0.04%)
May 07, 2019	45.80	46.13	45.02	45.45	29,738,330	-0.97(-2.09%)
May 06, 2019	45.80	46.57	45.55	46.42	20,020,712	-0.30(-0.64%)
May 03, 2019	46.47	46.76	46.07	46.72	31,617,380	+0.00(+0.00%)
May 02, 2019	47.18	47.53	46.62	46.72	28,479,790	-0.54(-1.15%)

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.