Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	54.08	54.34	53.19	53.59	130,511	-0.37(-0.68%)
Jul 30, 2019	54.17	54.45	53.87	53.96	146,676	-0.52(-0.96%)
Jul 29, 2019	55.37	55.38	54.42	54.48	89,607	-0.79(-1.44%)
Jul 26, 2019	55.15	55.40	54.91	55.27	130,886	+0.36(+0.65%)
Jul 25, 2019	53.62	55.21	53.45	54.92	123,847	+1.34(+2.51%)
Jul 24, 2019	52.75	53.73	52.05	53.58	156,351	+0.61(+1.16%)
Jul 23, 2019	52.40	52.97	51.81	52.96	142,198	+0.88(+1.68%)
Jul 22, 2019	52.98	53.41	51.79	52.09	236,493	-0.76(-1.43%)
Jul 19, 2019	53.56	53.86	52.79	52.84	99,451	-0.76(-1.41%)
Jul 18, 2019	53.12	53.91	52.93	53.60	159,639	+0.62(+1.17%)
Jul 17, 2019	53.83	54.29	52.85	52.98	104,159	-0.84(-1.56%)
Jul 16, 2019	53.51	54.40	53.23	53.82	171,779	+0.44(+0.82%)
Jul 15, 2019	53.68	54.87	52.95	53.38	195,271	-0.14(-0.26%)
Jul 12, 2019	53.59	53.92	53.12	53.52	216,756	+0.20(+0.38%)
Jul 11, 2019	55.32	55.32	52.60	53.32	211,513	-3.20(-5.67%)
Jul 10, 2019	55.79	56.95	55.79	56.52	229,367	+1.01(+1.83%)
Jul 09, 2019	54.17	55.57	53.95	55.51	175,877	+1.02(+1.88%)
Jul 08, 2019	54.23	54.54	53.84	54.49	208,946	+0.17(+0.32%)
Jul 05, 2019	53.99	54.32	53.39	54.31	103,504	+0.27(+0.51%)
Jul 03, 2019	53.13	54.42	53.13	54.04	75,026	+1.20(+2.26%)
Jul 02, 2019	52.45	52.92	52.31	52.84	133,409	+0.41(+0.78%)
Jul 01, 2019	52.70	53.50	51.86	52.43	230,212	+0.34(+0.65%)
Jun 28, 2019	52.21	53.00	51.99	52.10	922,776	+0.25(+0.48%)
Jun 27, 2019	50.82	52.63	50.78	51.85	186,450	+1.03(+2.03%)
Jun 26, 2019	50.78	50.95	50.01	50.82	185,485	+0.19(+0.38%)
Jun 25, 2019	50.87	51.38	49.53	50.63	232,610	-0.07(-0.14%)
Jun 24, 2019	51.85	52.39	50.46	50.70	150,860	-1.13(-2.18%)
Jun 21, 2019	51.27	52.02	51.13	51.83	219,056	+0.35(+0.67%)
Jun 20, 2019	51.80	52.53	51.46	51.48	142,162	-0.04(-0.07%)
Jun 19, 2019	51.17	51.90	50.68	51.52	197,177	+0.85(+1.68%)
Jun 18, 2019	50.35	51.24	50.12	50.67	184,978	+0.89(+1.80%)
Jun 17, 2019	48.66	49.90	48.60	49.78	162,592	+1.04(+2.14%)
Jun 14, 2019	47.83	48.82	47.74	48.74	165,059	+0.80(+1.68%)
Jun 13, 2019	47.79	48.03	47.35	47.93	137,508	+0.42(+0.89%)
Jun 12, 2019	47.68	47.89	47.33	47.51	138,768	-0.18(-0.38%)
Jun 11, 2019	47.87	47.92	46.94	47.69	236,159	+0.11(+0.23%)
Jun 10, 2019	48.23	48.71	47.42	47.58	366,475	-0.48(-1.00%)
Jun 07, 2019	48.16	48.58	47.77	48.06	157,783	-0.05(-0.11%)
Jun 06, 2019	47.71	48.63	47.17	48.12	175,064	+0.39(+0.82%)
Jun 05, 2019	46.57	48.33	46.27	47.73	244,650	+0.91(+1.94%)
Jun 04, 2019	45.90	46.92	44.87	46.82	193,890	+1.34(+2.96%)
Jun 03, 2019	44.56	45.57	44.17	45.47	235,076	+0.83(+1.85%)
May 31, 2019	44.04	45.68	43.52	44.65	264,367	+0.60(+1.36%)
May 30, 2019	45.24	45.24	42.63	44.05	247,453	-1.24(-2.75%)
May 29, 2019	42.22	45.60	42.22	45.29	272,461	+0.54(+1.20%)
May 28, 2019	44.92	45.37	44.54	44.76	348,570	-0.05(-0.10%)
May 24, 2019	45.05	45.21	44.23	44.80	96,343	+0.10(+0.22%)
May 23, 2019	45.20	45.20	44.32	44.70	101,898	-0.94(-2.05%)
May 22, 2019	46.04	46.14	45.54	45.64	58,982	-0.59(-1.28%)
May 21, 2019	46.03	46.39	45.86	46.23	109,316	+0.34(+0.73%)
May 20, 2019	45.62	46.42	45.12	45.89	74,785	+0.02(+0.04%)
May 17, 2019	45.36	46.29	44.98	45.87	97,334	+0.11(+0.24%)
May 16, 2019	44.54	45.94	44.54	45.76	100,864	+1.32(+2.96%)
May 15, 2019	43.62	44.78	43.62	44.45	135,641	+0.46(+1.05%)
May 14, 2019	43.59	44.11	43.59	43.98	82,097	+0.55(+1.28%)
May 13, 2019	44.27	44.48	43.22	43.43	92,531	-1.56(-3.47%)
May 10, 2019	44.86	45.44	44.59	44.99	146,112	-0.28(-0.62%)
May 09, 2019	45.23	45.62	44.53	45.27	122,507	-0.32(-0.70%)
May 08, 2019	45.60	46.11	45.55	45.59	90,608	-0.10(-0.22%)
May 07, 2019	46.51	46.97	45.08	45.69	146,483	-1.18(-2.52%)
May 06, 2019	46.52	47.36	43.97	46.87	203,142	-0.35(-0.73%)
May 03, 2019	45.86	47.43	45.86	47.22	230,344	+1.47(+3.22%)
May 02, 2019	45.16	45.82	44.57	45.75	186,493	+0.70(+1.55%)

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.