Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	49.94	50.94	49.68	50.13	2,626,649	+1.78(+3.67%)
Jul 30, 2019	48.43	48.73	48.09	48.36	1,720,293	-0.19(-0.39%)
Jul 29, 2019	48.83	49.12	47.93	48.55	1,237,513	-0.30(-0.61%)
Jul 26, 2019	48.78	48.95	48.36	48.85	1,135,903	+0.26(+0.53%)
Jul 25, 2019	48.76	49.10	48.35	48.59	1,184,457	-0.21(-0.42%)
Jul 24, 2019	48.64	48.97	48.22	48.79	922,396	-0.09(-0.18%)
Jul 23, 2019	48.55	49.06	48.51	48.88	1,006,873	+0.54(+1.12%)
Jul 22, 2019	48.95	49.11	48.08	48.34	1,530,025	+0.66(+1.39%)
Jul 19, 2019	48.03	48.23	47.52	47.68	782,171	-0.22(-0.47%)
Jul 18, 2019	47.71	48.21	47.43	47.90	713,911	+0.14(+0.29%)
Jul 17, 2019	48.00	48.02	47.29	47.76	776,745	-0.15(-0.30%)
Jul 16, 2019	48.55	48.60	47.58	47.91	798,656	-0.81(-1.66%)
Jul 15, 2019	48.91	48.96	48.44	48.72	737,893	-0.07(-0.14%)
Jul 12, 2019	48.61	49.27	48.57	48.79	920,517	+0.27(+0.55%)
Jul 11, 2019	49.25	49.56	48.45	48.52	590,455	-0.55(-1.12%)
Jul 10, 2019	49.29	49.62	49.06	49.07	1,415,790	-0.09(-0.17%)
Jul 09, 2019	48.79	49.33	48.53	49.15	860,179	+0.27(+0.56%)
Jul 08, 2019	48.55	49.11	48.29	48.88	738,112	+0.31(+0.64%)
Jul 05, 2019	48.54	48.76	48.07	48.57	505,946	-0.10(-0.21%)
Jul 03, 2019	48.71	48.98	48.55	48.67	435,783	+0.27(+0.57%)
Jul 02, 2019	48.52	49.03	48.31	48.40	913,251	+0.10(+0.21%)
Jul 01, 2019	48.29	48.74	48.11	48.30	1,005,569	+0.50(+1.04%)
Jun 28, 2019	47.42	48.26	47.22	47.80	1,853,738	+0.52(+1.11%)
Jun 27, 2019	47.46	47.72	47.07	47.28	1,261,628	-0.45(-0.95%)
Jun 26, 2019	47.93	48.25	47.67	47.73	759,524	-0.21(-0.45%)
Jun 25, 2019	49.26	49.32	47.83	47.94	2,254,910	-1.38(-2.80%)
Jun 24, 2019	49.36	49.44	48.87	49.33	1,145,087	-0.05(-0.10%)
Jun 21, 2019	49.33	49.61	48.73	49.38	3,020,644	-0.05(-0.10%)
Jun 20, 2019	49.51	49.63	49.06	49.43	1,547,842	+0.21(+0.44%)
Jun 19, 2019	49.88	49.93	49.04	49.21	3,727,929	-0.53(-1.07%)
Jun 18, 2019	49.52	49.88	49.42	49.75	2,384,674	+0.40(+0.82%)
Jun 17, 2019	49.74	49.85	49.15	49.34	1,378,470	-0.30(-0.60%)
Jun 14, 2019	49.33	49.84	49.15	49.64	1,234,388	+0.31(+0.63%)
Jun 13, 2019	49.25	49.72	48.89	49.33	724,577	+0.34(+0.70%)
Jun 12, 2019	48.33	49.19	48.25	48.99	1,996,746	+0.77(+1.60%)
Jun 11, 2019	48.46	48.61	47.82	48.22	1,659,345	-0.17(-0.35%)
Jun 10, 2019	47.38	48.49	47.25	48.39	2,700,199	+1.07(+2.27%)
Jun 07, 2019	47.49	47.52	46.93	47.32	2,772,391	+0.04(+0.09%)
Jun 06, 2019	46.91	47.40	46.43	47.28	1,276,614	+0.49(+1.05%)
Jun 05, 2019	46.83	47.20	46.03	46.79	1,074,694	-0.19(-0.40%)
Jun 04, 2019	47.04	47.40	46.65	46.98	1,348,390	+0.13(+0.27%)
Jun 03, 2019	44.86	46.89	44.54	46.85	2,275,384	+1.98(+4.42%)
May 31, 2019	43.61	44.92	43.61	44.86	2,047,562	+0.95(+2.17%)
May 30, 2019	44.76	44.98	43.84	43.91	1,477,684	-0.54(-1.22%)
May 29, 2019	43.86	45.32	43.56	44.45	2,055,434	+1.02(+2.35%)
May 28, 2019	43.35	43.88	43.30	43.43	2,342,060	+0.06(+0.14%)
May 24, 2019	44.40	44.40	43.21	43.37	1,250,589	-0.75(-1.69%)
May 23, 2019	44.27	44.27	43.33	44.12	1,582,708	-0.41(-0.92%)
May 22, 2019	44.31	44.61	43.08	44.53	1,686,750	-0.07(-0.15%)
May 21, 2019	44.58	44.79	44.20	44.60	2,235,090	+0.13(+0.29%)
May 20, 2019	44.64	44.95	44.28	44.47	1,563,005	-0.34(-0.77%)
May 17, 2019	45.08	45.71	44.62	44.81	1,845,347	-0.48(-1.06%)
May 16, 2019	45.34	45.70	45.12	45.29	839,485	+0.02(+0.04%)
May 15, 2019	44.61	45.60	44.53	45.28	1,174,429	+0.53(+1.18%)
May 14, 2019	44.61	45.28	44.61	44.75	1,094,963	+0.14(+0.30%)
May 13, 2019	45.04	45.51	44.38	44.61	1,262,444	-1.08(-2.36%)
May 10, 2019	44.91	45.76	44.03	45.69	1,980,127	+0.50(+1.11%)
May 09, 2019	45.12	46.00	45.08	45.19	1,779,318	-0.23(-0.51%)
May 08, 2019	43.56	45.72	43.56	45.42	3,325,704	+2.94(+6.92%)
May 07, 2019	42.75	42.95	42.19	42.48	1,694,729	-0.57(-1.32%)
May 06, 2019	43.11	43.29	42.67	43.05	1,234,426	-0.42(-0.98%)
May 03, 2019	43.46	43.76	43.13	43.47	957,120	+0.02(+0.04%)
May 02, 2019	44.08	44.43	43.23	43.46	1,594,870	-0.88(-1.97%)

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.