Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	45.75	46.66	45.22	46.28	729,091	+0.89(+1.96%)
Jul 30, 2019	44.88	46.12	44.50	45.39	1,120,343	+2.11(+4.88%)
Jul 29, 2019	44.04	44.08	43.10	43.28	635,900	-0.20(-0.46%)
Jul 26, 2019	44.27	44.39	43.28	43.48	369,000	-0.67(-1.52%)
Jul 25, 2019	45.40	45.40	43.26	44.15	418,147	-1.26(-2.77%)
Jul 24, 2019	45.08	45.46	44.82	45.41	298,470	+0.35(+0.78%)
Jul 23, 2019	44.71	45.21	44.30	45.06	279,397	+0.33(+0.74%)
Jul 22, 2019	44.73	45.05	44.39	44.73	270,028	+0.12(+0.27%)
Jul 19, 2019	44.98	45.14	44.44	44.61	450,900	-0.44(-0.98%)
Jul 18, 2019	44.98	45.48	44.51	45.05	260,765	-0.07(-0.16%)
Jul 17, 2019	45.20	45.35	44.79	45.12	264,966	+0.01(+0.02%)
Jul 16, 2019	45.10	45.45	44.80	45.11	205,436	-0.18(-0.40%)
Jul 15, 2019	46.37	46.56	45.27	45.29	276,250	-0.80(-1.74%)
Jul 12, 2019	44.84	46.09	44.84	46.09	527,800	+1.28(+2.86%)
Jul 11, 2019	45.51	45.98	44.64	44.81	439,156	-1.13(-2.46%)
Jul 10, 2019	46.47	46.47	45.70	45.94	262,285	-0.30(-0.65%)
Jul 09, 2019	45.73	46.35	45.23	46.24	227,223	+0.47(+1.03%)
Jul 08, 2019	45.63	45.92	45.45	45.77	206,080	-0.05(-0.11%)
Jul 05, 2019	45.80	46.05	45.23	45.82	159,600	-0.38(-0.82%)
Jul 03, 2019	45.63	46.23	45.45	46.20	136,900	+0.75(+1.65%)
Jul 02, 2019	45.65	46.21	45.22	45.45	528,448	-0.13(-0.29%)
Jul 01, 2019	46.29	46.29	44.90	45.58	333,610	-0.60(-1.30%)
Jun 28, 2019	45.92	46.41	45.62	46.18	1,856,900	+0.38(+0.83%)
Jun 27, 2019	45.21	45.84	45.21	45.80	328,263	+0.74(+1.64%)
Jun 26, 2019	45.63	45.75	44.41	45.06	527,381	-0.57(-1.25%)
Jun 25, 2019	46.38	46.45	45.62	45.63	341,534	-0.62(-1.34%)
Jun 24, 2019	46.09	46.37	45.85	46.25	314,944	-0.25(-0.54%)
Jun 21, 2019	46.44	46.68	45.68	46.50	725,700	-0.26(-0.56%)
Jun 20, 2019	46.39	47.13	45.98	46.76	495,066	+0.71(+1.54%)
Jun 19, 2019	46.04	46.33	45.87	46.05	770,071	-0.06(-0.13%)
Jun 18, 2019	46.29	46.84	45.71	46.11	453,659	-0.04(-0.09%)
Jun 17, 2019	45.95	46.55	45.95	46.15	352,145	+0.26(+0.57%)
Jun 14, 2019	45.03	46.06	45.03	45.89	215,300	+0.28(+0.61%)
Jun 13, 2019	45.35	45.63	44.92	45.61	275,043	+0.28(+0.62%)
Jun 12, 2019	45.29	45.55	45.02	45.33	211,213	+0.05(+0.11%)
Jun 11, 2019	45.03	45.82	44.83	45.28	306,451	-0.10(-0.22%)
Jun 10, 2019	45.03	45.78	45.03	45.38	315,967	-0.28(-0.61%)
Jun 07, 2019	45.63	46.19	45.37	45.66	269,200	+0.29(+0.64%)
Jun 06, 2019	45.63	45.78	44.63	45.37	244,071	-0.14(-0.31%)
Jun 05, 2019	44.19	45.54	44.15	45.51	427,899	+1.53(+3.48%)
Jun 04, 2019	44.91	44.96	43.72	43.98	471,015	-0.97(-2.16%)
Jun 03, 2019	46.23	46.28	44.61	44.95	425,873	-1.22(-2.64%)
May 31, 2019	46.21	46.66	45.66	46.17	488,900	+0.03(+0.07%)
May 30, 2019	45.68	46.18	45.52	46.14	325,586	+0.56(+1.23%)
May 29, 2019	46.22	46.22	45.34	45.58	255,138	-0.60(-1.30%)
May 28, 2019	46.47	46.72	46.05	46.18	582,648	+0.00(+0.00%)
May 24, 2019	46.00	46.42	46.00	46.18	343,000	+0.34(+0.74%)
May 23, 2019	45.65	46.16	45.37	45.84	248,042	+0.01(+0.02%)
May 22, 2019	45.58	45.95	45.34	45.83	282,430	+0.31(+0.68%)
May 21, 2019	45.12	45.82	45.12	45.52	504,201	+0.10(+0.22%)
May 20, 2019	45.69	45.72	45.13	45.42	248,660	-0.55(-1.20%)
May 17, 2019	45.31	46.01	45.01	45.97	333,600	+0.44(+0.97%)
May 16, 2019	44.97	45.76	44.93	45.53	313,381	+0.03(+0.07%)
May 15, 2019	45.55	46.50	45.25	45.50	720,337	-0.06(-0.13%)
May 14, 2019	44.77	45.64	44.50	45.56	457,731	+0.84(+1.88%)
May 13, 2019	44.19	44.75	43.76	44.72	344,888	+0.12(+0.27%)
May 10, 2019	43.82	44.68	43.74	44.60	544,500	+0.68(+1.55%)
May 09, 2019	44.23	44.31	43.26	43.92	308,830	-0.21(-0.48%)
May 08, 2019	44.49	45.22	44.07	44.13	406,307	-0.13(-0.29%)
May 07, 2019	44.97	44.97	44.11	44.26	532,651	-0.57(-1.27%)
May 06, 2019	44.74	45.26	44.62	44.83	384,221	-0.19(-0.42%)
May 03, 2019	44.49	45.14	44.49	45.02	423,000	+0.68(+1.53%)
May 02, 2019	44.02	45.86	44.02	44.34	754,597	+0.09(+0.20%)

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.