Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	50.61	50.87	50.40	50.66	1,447,166	+0.17(+0.34%)
Jul 30, 2019	50.30	50.60	50.30	50.49	535,342	-0.18(-0.36%)
Jul 29, 2019	50.58	50.85	50.55	50.67	937,168	-0.01(-0.02%)
Jul 26, 2019	50.54	50.73	50.50	50.68	346,600	+0.11(+0.22%)
Jul 25, 2019	50.50	50.65	50.35	50.57	729,941	+0.13(+0.26%)
Jul 24, 2019	49.96	50.44	49.94	50.44	405,223	+0.49(+0.98%)
Jul 23, 2019	49.93	50.02	49.77	49.95	1,327,566	+0.15(+0.30%)
Jul 22, 2019	49.87	49.91	49.76	49.80	1,277,706	-0.05(-0.10%)
Jul 19, 2019	50.20	50.21	49.85	49.85	373,000	-0.38(-0.76%)
Jul 18, 2019	49.94	50.26	49.90	50.23	305,695	+0.22(+0.44%)
Jul 17, 2019	50.24	50.41	49.98	50.01	281,744	-0.19(-0.38%)
Jul 16, 2019	50.62	50.62	50.19	50.20	445,732	-0.32(-0.63%)
Jul 15, 2019	50.53	50.60	50.41	50.52	678,548	-0.03(-0.06%)
Jul 12, 2019	50.40	50.55	50.24	50.55	599,000	+0.27(+0.54%)
Jul 11, 2019	50.42	50.42	50.12	50.28	467,580	+0.02(+0.04%)
Jul 10, 2019	50.15	50.53	50.01	50.26	388,756	+0.10(+0.20%)
Jul 09, 2019	49.81	50.17	49.80	50.16	254,369	+0.18(+0.36%)
Jul 08, 2019	50.15	50.21	49.77	49.98	635,078	-0.20(-0.40%)
Jul 05, 2019	50.11	50.26	49.91	50.18	384,800	-0.07(-0.14%)
Jul 03, 2019	49.84	50.30	49.84	50.25	724,700	+0.35(+0.70%)
Jul 02, 2019	49.73	49.93	49.70	49.90	649,173	+0.19(+0.38%)
Jul 01, 2019	49.58	49.76	49.55	49.71	1,405,005	+0.17(+0.34%)
Jun 28, 2019	49.61	49.64	49.35	49.54	518,700	+0.05(+0.10%)
Jun 27, 2019	49.23	49.52	49.23	49.49	197,273	+0.14(+0.28%)
Jun 26, 2019	49.49	49.49	49.29	49.35	418,967	-0.04(-0.08%)
Jun 25, 2019	49.49	49.61	49.35	49.39	459,222	-0.18(-0.36%)
Jun 24, 2019	49.74	49.74	49.47	49.57	595,137	-0.07(-0.14%)
Jun 21, 2019	49.75	49.75	49.45	49.64	1,190,400	-0.11(-0.22%)
Jun 20, 2019	49.58	49.87	49.58	49.75	705,861	+0.17(+0.34%)
Jun 19, 2019	49.40	49.75	49.40	49.58	1,516,557	+0.07(+0.14%)
Jun 18, 2019	49.07	49.63	49.07	49.51	2,225,268	+0.45(+0.92%)
Jun 17, 2019	49.05	49.33	49.00	49.06	693,449	+0.01(+0.02%)
Jun 14, 2019	49.23	49.23	49.00	49.05	508,300	-0.10(-0.20%)
Jun 13, 2019	49.25	49.40	49.08	49.15	1,046,707	-0.04(-0.08%)
Jun 12, 2019	49.09	49.38	49.09	49.19	424,685	-0.03(-0.06%)
Jun 11, 2019	49.29	49.52	49.11	49.22	776,099	-0.07(-0.14%)
Jun 10, 2019	49.35	49.53	49.23	49.29	1,055,788	+0.00(+0.00%)
Jun 07, 2019	49.09	49.55	49.09	49.29	2,157,100	+0.24(+0.49%)
Jun 06, 2019	48.94	49.21	48.90	49.05	1,930,925	+0.11(+0.22%)
Jun 05, 2019	48.75	48.95	48.69	48.94	1,331,202	+0.24(+0.49%)
Jun 04, 2019	48.64	48.77	48.46	48.70	1,270,345	+0.18(+0.37%)
Jun 03, 2019	48.24	48.54	48.24	48.52	618,548	+0.19(+0.39%)
May 31, 2019	48.35	48.41	48.17	48.33	440,300	-0.26(-0.54%)
May 30, 2019	48.38	48.75	48.38	48.59	236,040	+0.06(+0.12%)
May 29, 2019	48.46	48.70	48.36	48.53	460,451	-0.17(-0.35%)
May 28, 2019	48.64	49.07	48.52	48.70	749,699	+0.01(+0.02%)
May 24, 2019	48.58	48.74	48.52	48.69	489,300	+0.16(+0.33%)
May 23, 2019	48.41	48.68	48.31	48.53	782,039	-0.13(-0.27%)
May 22, 2019	48.75	48.79	48.57	48.66	1,680,748	-0.09(-0.18%)
May 21, 2019	48.34	48.78	48.34	48.75	3,051,178	+0.44(+0.91%)
May 20, 2019	48.35	48.72	48.26	48.31	2,110,603	-0.19(-0.39%)
May 17, 2019	48.83	49.02	48.37	48.50	1,299,200	-0.58(-1.18%)
May 16, 2019	49.24	49.48	49.07	49.08	784,580	-0.20(-0.41%)
May 15, 2019	49.35	49.40	49.07	49.28	1,235,626	+0.02(+0.04%)
May 14, 2019	49.37	49.50	49.23	49.26	1,396,720	+0.00(+0.00%)
May 13, 2019	49.27	49.28	48.99	49.26	1,102,538	-0.34(-0.69%)
May 10, 2019	48.88	49.78	48.84	49.60	4,445,000	+0.71(+1.45%)
May 09, 2019	49.25	49.31	48.62	48.89	341,290	-0.34(-0.69%)
May 08, 2019	49.28	49.44	49.23	49.23	337,302	-0.05(-0.10%)
May 07, 2019	49.63	49.63	49.19	49.28	499,387	-0.47(-0.94%)
May 06, 2019	49.40	49.78	49.35	49.75	231,531	+0.00(+0.00%)
May 03, 2019	49.56	49.89	49.41	49.75	1,060,700	-0.56(-1.11%)
May 02, 2019	50.49	50.59	50.26	50.31	1,019,625	-0.15(-0.30%)

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.