Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	45.70	46.05	44.16	44.51	1,815,915	-1.21(-2.65%)
Jul 30, 2019	44.58	45.86	44.16	45.72	1,393,834	+0.74(+1.64%)
Jul 29, 2019	46.11	46.12	44.91	44.98	809,267	-1.19(-2.58%)
Jul 26, 2019	46.22	46.26	45.82	46.18	830,502	-0.08(-0.17%)
Jul 25, 2019	46.83	46.83	46.12	46.26	650,401	-0.58(-1.23%)
Jul 24, 2019	46.34	47.01	46.08	46.83	795,109	+0.07(+0.15%)
Jul 23, 2019	46.06	46.81	45.91	46.76	782,427	+1.07(+2.34%)
Jul 22, 2019	45.61	46.10	45.53	45.70	1,034,563	+0.07(+0.16%)
Jul 19, 2019	46.02	46.42	45.60	45.62	1,383,608	-0.10(-0.21%)
Jul 18, 2019	45.92	46.34	45.66	45.72	1,035,158	-0.30(-0.66%)
Jul 17, 2019	47.04	47.04	45.99	46.02	663,524	-1.09(-2.30%)
Jul 16, 2019	47.15	47.50	46.80	47.11	883,178	-0.10(-0.21%)
Jul 15, 2019	47.14	47.30	46.85	47.21	574,233	+0.24(+0.51%)
Jul 12, 2019	46.12	47.05	45.94	46.97	598,627	+1.01(+2.21%)
Jul 11, 2019	45.75	45.97	45.22	45.95	1,165,553	+0.24(+0.53%)
Jul 10, 2019	46.50	46.67	45.66	45.71	1,648,391	-0.67(-1.44%)
Jul 09, 2019	46.48	46.75	46.18	46.38	1,026,119	-0.48(-1.03%)
Jul 08, 2019	47.88	47.88	46.71	46.86	794,277	-0.29(-0.62%)
Jul 05, 2019	47.18	47.23	46.52	47.15	692,253	-0.41(-0.86%)
Jul 03, 2019	47.27	47.60	46.77	47.56	628,637	+0.55(+1.17%)
Jul 02, 2019	47.44	47.55	46.74	47.01	836,266	-0.54(-1.14%)
Jul 01, 2019	47.61	48.03	46.99	47.55	1,191,596	+0.68(+1.44%)
Jun 28, 2019	46.06	46.98	45.88	46.88	1,642,571	+1.02(+2.23%)
Jun 27, 2019	45.46	46.02	45.45	45.86	696,708	+0.60(+1.34%)
Jun 26, 2019	45.41	45.49	45.07	45.25	963,026	+0.13(+0.30%)
Jun 25, 2019	44.90	45.38	44.87	45.12	742,431	+0.21(+0.48%)
Jun 24, 2019	45.09	45.44	44.87	44.90	520,348	+0.01(+0.02%)
Jun 21, 2019	45.45	45.69	44.84	44.89	1,275,932	-0.57(-1.25%)
Jun 20, 2019	45.18	45.60	44.92	45.46	605,469	+1.17(+2.65%)
Jun 19, 2019	44.27	44.40	43.89	44.29	640,020	+0.12(+0.26%)
Jun 18, 2019	43.25	44.32	43.06	44.17	928,492	+1.38(+3.23%)
Jun 17, 2019	43.10	43.29	42.76	42.79	561,170	-0.43(-0.98%)
Jun 14, 2019	43.66	43.66	42.92	43.22	438,103	-0.60(-1.38%)
Jun 13, 2019	43.43	43.82	43.28	43.82	769,984	+0.66(+1.52%)
Jun 12, 2019	43.60	43.78	43.09	43.16	566,405	-0.58(-1.34%)
Jun 11, 2019	44.39	44.58	43.65	43.75	644,379	-0.05(-0.12%)
Jun 10, 2019	44.07	44.52	43.75	43.80	834,378	+0.12(+0.26%)
Jun 07, 2019	43.44	43.82	43.29	43.69	1,179,032	+0.51(+1.17%)
Jun 06, 2019	42.95	43.33	42.58	43.18	1,072,714	+0.28(+0.66%)
Jun 05, 2019	43.08	43.43	42.38	42.90	1,264,106	+0.04(+0.08%)
Jun 04, 2019	42.45	42.92	42.14	42.86	1,240,780	+0.99(+2.37%)
Jun 03, 2019	41.21	42.11	41.21	41.87	1,541,484	+0.70(+1.70%)
May 31, 2019	41.50	41.97	41.01	41.17	1,097,685	-0.95(-2.25%)
May 30, 2019	42.33	42.99	41.94	42.12	1,074,295	+0.01(+0.02%)
May 29, 2019	42.11	42.46	41.70	42.11	1,517,654	-0.27(-0.63%)
May 28, 2019	43.21	43.53	42.32	42.37	973,256	-0.74(-1.71%)
May 24, 2019	43.50	43.98	42.79	43.11	586,470	-0.04(-0.10%)
May 23, 2019	43.41	43.52	42.60	43.15	1,399,856	-1.04(-2.35%)
May 22, 2019	44.57	44.88	44.16	44.19	892,995	-0.68(-1.52%)
May 21, 2019	44.32	44.93	44.10	44.87	1,198,206	+0.91(+2.08%)
May 20, 2019	43.49	44.04	43.30	43.96	809,043	+0.11(+0.24%)
May 17, 2019	44.57	44.87	43.76	43.86	1,093,962	-1.48(-3.27%)
May 16, 2019	44.51	45.34	44.46	45.34	3,096,119	+1.22(+2.77%)
May 15, 2019	43.20	44.18	42.94	44.11	827,792	+0.55(+1.26%)
May 14, 2019	42.78	43.68	42.76	43.56	1,041,350	+0.94(+2.20%)
May 13, 2019	42.91	43.05	42.06	42.62	1,895,734	-1.47(-3.34%)
May 10, 2019	43.27	44.17	42.58	44.09	1,065,642	+0.60(+1.39%)
May 09, 2019	43.10	43.61	42.63	43.49	1,198,776	-0.09(-0.20%)
May 08, 2019	43.86	44.14	43.39	43.58	1,108,903	-0.41(-0.93%)
May 07, 2019	44.36	44.64	43.50	43.99	1,229,039	-1.16(-2.57%)
May 06, 2019	45.18	45.54	44.21	45.15	1,404,244	-0.94(-2.04%)
May 03, 2019	45.25	48.00	45.09	46.09	4,478,858	+3.94(+9.34%)
May 02, 2019	42.56	42.91	41.13	42.15	2,701,030	-1.22(-2.82%)

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.