Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	45.70	45.98	45.12	45.48	259,279	-0.06(-0.13%)
Jul 30, 2019	45.54	45.62	45.46	45.54	174,257	-0.26(-0.57%)
Jul 29, 2019	45.76	45.82	45.72	45.80	106,669	-0.04(-0.09%)
Jul 26, 2019	45.80	45.88	45.74	45.84	108,750	+0.12(+0.26%)
Jul 25, 2019	45.92	45.98	45.68	45.72	1,038,863	-0.52(-1.12%)
Jul 24, 2019	46.12	46.24	46.08	46.24	112,461	+0.10(+0.22%)
Jul 23, 2019	46.16	46.16	46.02	46.14	215,110	+0.38(+0.83%)
Jul 22, 2019	45.84	45.84	45.66	45.76	92,148	+0.02(+0.04%)
Jul 19, 2019	45.90	45.90	45.70	45.74	167,800	+0.18(+0.40%)
Jul 18, 2019	45.10	45.60	45.10	45.56	136,690	-0.18(-0.39%)
Jul 17, 2019	45.74	45.82	45.70	45.74	192,910	-0.02(-0.04%)
Jul 16, 2019	45.84	45.84	45.66	45.76	146,269	-0.34(-0.74%)
Jul 15, 2019	46.18	46.18	46.00	46.10	181,101	+0.02(+0.04%)
Jul 12, 2019	45.90	46.08	45.90	46.08	130,600	+0.04(+0.09%)
Jul 11, 2019	46.02	46.08	45.89	46.04	211,687	+0.10(+0.22%)
Jul 10, 2019	46.02	46.04	45.88	45.94	161,779	+0.28(+0.61%)
Jul 09, 2019	45.64	45.71	45.62	45.66	111,341	-0.44(-0.95%)
Jul 08, 2019	46.02	46.12	46.02	46.10	109,578	-0.24(-0.52%)
Jul 05, 2019	46.24	46.38	46.05	46.34	179,800	-0.26(-0.56%)
Jul 03, 2019	46.52	46.60	46.42	46.60	98,600	+0.16(+0.34%)
Jul 02, 2019	46.40	46.47	46.34	46.44	152,597	+0.14(+0.30%)
Jul 01, 2019	46.40	46.46	46.16	46.30	1,598,688	+0.68(+1.49%)
Jun 28, 2019	45.62	45.73	45.58	45.62	148,350	+0.18(+0.40%)
Jun 27, 2019	45.54	45.56	45.44	45.44	110,156	+0.18(+0.40%)
Jun 26, 2019	45.48	45.48	45.24	45.26	116,163	-0.08(-0.18%)
Jun 25, 2019	45.62	45.64	45.32	45.34	186,226	-0.16(-0.35%)
Jun 24, 2019	45.46	45.56	45.46	45.50	136,734	-0.02(-0.04%)
Jun 21, 2019	45.62	45.70	45.52	45.52	539,950	-0.48(-1.04%)
Jun 20, 2019	46.02	46.08	45.78	46.00	210,687	+0.42(+0.92%)
Jun 19, 2019	45.28	45.62	45.28	45.58	198,882	+0.36(+0.80%)
Jun 18, 2019	44.80	45.22	44.80	45.22	182,110	+0.30(+0.67%)
Jun 17, 2019	44.82	44.94	44.82	44.92	265,481	+0.16(+0.36%)
Jun 14, 2019	44.74	44.81	44.70	44.76	66,450	-0.18(-0.40%)
Jun 13, 2019	44.98	45.02	44.76	44.94	185,361	+0.00(+0.00%)
Jun 12, 2019	45.24	45.24	44.90	44.94	106,717	-0.46(-1.01%)
Jun 11, 2019	45.54	45.58	45.38	45.40	118,505	+0.14(+0.31%)
Jun 10, 2019	45.24	45.42	45.24	45.26	71,582	+0.16(+0.35%)
Jun 07, 2019	44.76	45.12	44.76	45.10	145,450	+0.60(+1.35%)
Jun 06, 2019	44.52	44.65	44.50	44.50	1,087,639	+0.00(+0.00%)
Jun 05, 2019	44.66	44.72	44.44	44.50	147,735	-0.04(-0.09%)
Jun 04, 2019	43.98	44.55	43.98	44.54	100,104	+0.58(+1.32%)
Jun 03, 2019	43.88	44.04	43.80	43.96	93,116	+0.20(+0.46%)
May 31, 2019	43.54	43.88	43.54	43.76	90,850	-0.50(-1.13%)
May 30, 2019	44.10	44.26	44.06	44.26	135,432	+0.22(+0.50%)
May 29, 2019	44.18	44.18	43.86	44.04	116,004	-0.18(-0.41%)
May 28, 2019	44.58	44.68	44.22	44.22	79,848	-0.38(-0.85%)
May 24, 2019	44.50	44.60	44.42	44.60	142,250	+0.64(+1.46%)
May 23, 2019	44.06	44.06	43.86	43.96	111,196	-0.30(-0.68%)
May 22, 2019	44.16	44.34	44.16	44.26	177,742	-0.34(-0.76%)
May 21, 2019	44.42	44.64	44.42	44.60	92,086	+0.30(+0.68%)
May 20, 2019	44.10	44.41	44.10	44.30	109,632	-0.26(-0.58%)
May 17, 2019	44.76	44.83	44.54	44.56	189,500	-0.16(-0.36%)
May 16, 2019	44.72	44.88	44.62	44.72	134,192	+0.16(+0.36%)
May 15, 2019	44.10	44.56	44.04	44.56	412,331	+0.16(+0.36%)
May 14, 2019	44.28	44.48	44.25	44.40	214,497	+0.66(+1.51%)
May 13, 2019	43.96	44.08	43.74	43.74	200,993	-1.10(-2.45%)
May 10, 2019	44.38	44.84	44.09	44.84	327,300	+0.28(+0.63%)
May 09, 2019	44.06	44.56	44.02	44.56	183,328	-0.30(-0.67%)
May 08, 2019	44.68	44.98	44.68	44.86	247,348	-0.30(-0.66%)
May 07, 2019	45.62	45.62	44.98	45.16	3,023,995	-0.78(-1.70%)
May 06, 2019	45.76	46.00	45.26	45.94	888,205	-0.56(-1.20%)
May 03, 2019	46.00	46.52	46.00	46.50	365,500	+0.64(+1.40%)
May 02, 2019	45.88	46.00	45.70	45.86	444,519	-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.