Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	51.70	51.79	50.36	50.84	437,281	-0.72(-1.40%)
Jul 30, 2019	51.43	51.77	51.34	51.56	219,006	-0.31(-0.61%)
Jul 29, 2019	51.97	51.97	51.46	51.87	297,290	-0.09(-0.17%)
Jul 26, 2019	51.81	52.10	51.81	51.96	258,488	+0.71(+1.39%)
Jul 25, 2019	51.50	51.50	51.10	51.25	380,466	-0.40(-0.78%)
Jul 24, 2019	51.04	51.65	51.04	51.65	274,005	+0.49(+0.97%)
Jul 23, 2019	51.15	51.16	50.73	51.16	301,324	+0.29(+0.57%)
Jul 22, 2019	50.42	50.96	50.42	50.86	251,767	+0.61(+1.21%)
Jul 19, 2019	50.99	50.99	50.24	50.26	290,239	-0.34(-0.67%)
Jul 18, 2019	50.16	50.64	50.02	50.60	219,800	+0.31(+0.62%)
Jul 17, 2019	50.49	50.62	50.29	50.29	215,966	-0.18(-0.36%)
Jul 16, 2019	50.75	50.75	50.33	50.47	198,291	-0.37(-0.73%)
Jul 15, 2019	50.81	50.86	50.68	50.84	672,151	+0.13(+0.25%)
Jul 12, 2019	50.39	50.71	50.39	50.71	297,567	+0.44(+0.87%)
Jul 11, 2019	50.28	50.48	50.12	50.27	456,519	+0.12(+0.24%)
Jul 10, 2019	49.96	50.37	49.95	50.15	301,857	+0.45(+0.91%)
Jul 09, 2019	49.17	49.74	49.17	49.70	149,923	+0.24(+0.48%)
Jul 08, 2019	49.47	49.47	49.23	49.46	390,663	-0.43(-0.87%)
Jul 05, 2019	49.55	49.94	49.37	49.89	352,928	-0.00(-0.01%)
Jul 03, 2019	49.66	49.90	49.59	49.90	1,353,095	+0.36(+0.72%)
Jul 02, 2019	49.30	49.54	49.23	49.54	437,561	+0.17(+0.35%)
Jul 01, 2019	49.66	49.75	49.13	49.37	1,444,164	+0.75(+1.55%)
Jun 28, 2019	48.68	48.73	48.42	48.61	238,542	+0.05(+0.10%)
Jun 27, 2019	48.55	48.70	48.49	48.57	329,884	+0.23(+0.47%)
Jun 26, 2019	48.32	48.69	48.32	48.34	285,297	+0.43(+0.90%)
Jun 25, 2019	48.87	48.87	47.85	47.91	780,582	-0.99(-2.01%)
Jun 24, 2019	48.97	49.06	48.87	48.89	248,148	-0.01(-0.03%)
Jun 21, 2019	48.89	49.22	48.85	48.91	291,868	-0.09(-0.18%)
Jun 20, 2019	49.16	49.23	48.66	49.00	448,711	+0.58(+1.19%)
Jun 19, 2019	48.39	48.51	48.03	48.42	643,534	+0.15(+0.32%)
Jun 18, 2019	47.99	48.64	47.89	48.26	968,757	+0.85(+1.78%)
Jun 17, 2019	47.25	47.59	47.25	47.42	247,485	+0.16(+0.35%)
Jun 14, 2019	47.29	47.41	47.08	47.26	419,121	-0.37(-0.77%)
Jun 13, 2019	47.50	47.70	47.46	47.62	496,982	+0.27(+0.58%)
Jun 12, 2019	47.51	47.53	47.21	47.35	1,993,300	-0.30(-0.63%)
Jun 11, 2019	48.14	48.24	47.48	47.65	2,934,523	+0.04(+0.09%)
Jun 10, 2019	47.39	48.11	47.39	47.61	456,194	+0.55(+1.17%)
Jun 07, 2019	46.42	47.25	46.38	47.06	928,665	+0.90(+1.94%)
Jun 06, 2019	45.78	46.28	45.63	46.16	358,456	+0.44(+0.96%)
Jun 05, 2019	45.80	45.85	45.18	45.72	542,353	+0.40(+0.89%)
Jun 04, 2019	44.42	45.32	44.22	45.32	460,406	+1.40(+3.19%)
Jun 03, 2019	45.01	45.03	43.64	43.92	2,522,607	-1.22(-2.70%)
May 31, 2019	45.36	45.56	45.12	45.14	567,382	-0.82(-1.77%)
May 30, 2019	45.99	46.03	45.67	45.95	454,899	+0.23(+0.50%)
May 29, 2019	45.74	46.02	45.45	45.72	413,402	-0.33(-0.71%)
May 28, 2019	46.36	46.55	46.05	46.05	427,634	-0.15(-0.33%)
May 24, 2019	46.49	46.67	46.17	46.20	179,623	-0.04(-0.09%)
May 23, 2019	46.45	46.45	45.90	46.24	755,726	-0.80(-1.70%)
May 22, 2019	46.99	47.32	46.99	47.05	319,233	-0.25(-0.53%)
May 21, 2019	47.18	47.45	47.09	47.30	546,377	+0.60(+1.29%)
May 20, 2019	46.83	47.07	46.53	46.69	719,614	-0.98(-2.06%)
May 17, 2019	47.64	48.34	47.61	47.68	426,860	-0.46(-0.96%)
May 16, 2019	47.73	48.47	47.65	48.14	435,601	+0.44(+0.92%)
May 15, 2019	46.66	47.87	46.66	47.70	1,038,627	+0.72(+1.53%)
May 14, 2019	46.68	47.27	46.62	46.98	1,294,861	+0.56(+1.21%)
May 13, 2019	46.98	47.25	46.28	46.42	1,066,291	-1.91(-3.95%)
May 10, 2019	47.98	48.58	47.24	48.33	911,151	+0.08(+0.17%)
May 09, 2019	48.00	48.42	47.49	48.25	487,606	-0.32(-0.66%)
May 08, 2019	48.54	48.96	48.47	48.57	644,608	-0.14(-0.28%)
May 07, 2019	49.21	49.42	48.25	48.71	1,063,839	-1.07(-2.14%)
May 06, 2019	48.93	49.84	48.80	49.77	599,519	-0.33(-0.66%)
May 03, 2019	49.74	50.14	49.69	50.10	318,108	+0.58(+1.18%)
May 02, 2019	49.67	50.01	49.19	49.52	533,677	-0.21(-0.42%)

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.