Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	49.84	50.29	49.44	49.59	745,823	-0.26(-0.52%)
Jul 30, 2019	48.97	50.04	48.74	49.85	499,280	+0.79(+1.62%)
Jul 29, 2019	50.14	50.55	48.96	49.06	556,317	-1.16(-2.32%)
Jul 26, 2019	49.46	50.28	49.30	50.22	558,952	+0.84(+1.71%)
Jul 25, 2019	49.03	50.20	48.76	49.38	821,685	+0.74(+1.52%)
Jul 24, 2019	47.82	48.94	47.59	48.64	949,800	+1.79(+3.83%)
Jul 23, 2019	46.97	47.37	46.70	46.85	701,144	-0.19(-0.40%)
Jul 22, 2019	47.35	47.52	47.00	47.04	692,565	-0.28(-0.60%)
Jul 19, 2019	47.35	47.93	47.29	47.32	603,287	-0.01(-0.02%)
Jul 18, 2019	46.79	47.64	46.79	47.33	416,193	+0.32(+0.68%)
Jul 17, 2019	47.61	47.88	46.82	47.01	687,042	-0.73(-1.53%)
Jul 16, 2019	48.10	48.10	47.46	47.74	809,149	-0.40(-0.82%)
Jul 15, 2019	48.69	49.08	47.99	48.14	564,107	-0.44(-0.90%)
Jul 12, 2019	47.65	48.79	47.60	48.58	479,334	+0.97(+2.03%)
Jul 11, 2019	47.28	47.72	47.14	47.61	517,622	+0.43(+0.91%)
Jul 10, 2019	48.00	48.10	46.99	47.18	563,118	-0.72(-1.49%)
Jul 09, 2019	48.10	48.49	47.52	47.90	465,572	-0.21(-0.43%)
Jul 08, 2019	47.96	48.44	47.83	48.10	415,633	-0.18(-0.37%)
Jul 05, 2019	47.91	48.40	47.35	48.28	480,842	+0.61(+1.28%)
Jul 03, 2019	47.36	47.76	47.03	47.67	239,086	+0.49(+1.04%)
Jul 02, 2019	47.30	47.72	46.65	47.18	379,293	-0.12(-0.25%)
Jul 01, 2019	47.27	47.60	47.03	47.30	495,950	+0.57(+1.22%)
Jun 28, 2019	46.61	46.99	46.02	46.73	1,050,008	+0.66(+1.44%)
Jun 27, 2019	45.33	46.41	45.33	46.07	668,445	+0.78(+1.71%)
Jun 26, 2019	45.23	45.56	44.98	45.29	408,722	+0.44(+0.98%)
Jun 25, 2019	45.26	45.33	44.74	44.86	472,650	-0.54(-1.20%)
Jun 24, 2019	45.11	45.83	44.95	45.40	478,725	+0.31(+0.69%)
Jun 21, 2019	45.44	45.79	45.02	45.09	786,897	-0.66(-1.45%)
Jun 20, 2019	45.83	46.06	44.74	45.75	653,145	+0.23(+0.51%)
Jun 19, 2019	45.73	46.26	45.39	45.52	409,660	-0.18(-0.40%)
Jun 18, 2019	45.28	46.01	45.26	45.70	470,241	+0.45(+0.99%)
Jun 17, 2019	45.46	45.66	44.91	45.25	435,342	-0.24(-0.53%)
Jun 14, 2019	45.88	46.06	45.26	45.49	490,011	-0.39(-0.85%)
Jun 13, 2019	46.36	46.59	45.72	45.88	595,683	-0.23(-0.50%)
Jun 12, 2019	46.05	46.47	45.52	46.11	400,490	+0.09(+0.19%)
Jun 11, 2019	46.21	46.65	45.79	46.03	478,803	+0.03(+0.06%)
Jun 10, 2019	46.42	46.66	45.97	46.00	340,924	+0.14(+0.30%)
Jun 07, 2019	45.94	46.39	45.61	45.86	419,446	-0.16(-0.36%)
Jun 06, 2019	46.12	46.47	45.64	46.03	332,870	-0.07(-0.15%)
Jun 05, 2019	46.30	46.55	45.84	46.10	411,404	-0.26(-0.56%)
Jun 04, 2019	45.89	46.63	45.89	46.35	570,640	+0.97(+2.15%)
Jun 03, 2019	45.09	45.87	44.91	45.38	422,169	+0.40(+0.88%)
May 31, 2019	45.25	45.52	44.86	44.98	642,632	-0.75(-1.64%)
May 30, 2019	46.01	46.30	45.19	45.73	423,661	-0.33(-0.71%)
May 29, 2019	45.85	46.22	45.33	46.06	491,031	+0.13(+0.28%)
May 28, 2019	45.79	46.52	45.57	45.93	410,459	+0.09(+0.19%)
May 24, 2019	45.80	46.03	45.39	45.85	614,777	+0.30(+0.66%)
May 23, 2019	46.41	46.52	45.28	45.54	874,263	-1.20(-2.57%)
May 22, 2019	47.16	47.46	46.62	46.74	565,656	-0.63(-1.34%)
May 21, 2019	47.50	47.64	47.25	47.38	555,072	+0.05(+0.11%)
May 20, 2019	46.84	47.69	46.84	47.33	499,903	+0.53(+1.14%)
May 17, 2019	47.07	47.73	46.77	46.80	563,641	-0.79(-1.66%)
May 16, 2019	47.30	47.89	47.06	47.58	358,475	+0.63(+1.35%)
May 15, 2019	47.23	47.70	46.61	46.95	537,642	-0.92(-1.92%)
May 14, 2019	47.33	48.03	47.16	47.87	440,275	+0.76(+1.62%)
May 13, 2019	48.05	48.14	47.01	47.10	489,972	-1.69(-3.46%)
May 10, 2019	48.53	48.94	48.00	48.79	553,137	-0.02(-0.04%)
May 09, 2019	48.53	49.07	48.22	48.81	458,118	-0.12(-0.25%)
May 08, 2019	49.46	49.85	48.88	48.93	425,395	-0.55(-1.11%)
May 07, 2019	49.56	49.83	49.07	49.48	461,172	-0.68(-1.35%)
May 06, 2019	49.50	50.40	48.85	50.15	366,149	-0.12(-0.24%)
May 03, 2019	49.95	50.54	49.95	50.27	383,075	+0.48(+0.96%)
May 02, 2019	48.88	49.85	48.88	49.79	585,581	+0.85(+1.73%)

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.