Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	63.10	64.84	60.45	61.67	5,797,193	-1.46(-2.31%)
Jul 30, 2019	59.98	63.16	59.51	63.13	3,752,092	+1.91(+3.12%)
Jul 29, 2019	62.43	62.68	60.57	61.22	3,516,587	-1.21(-1.94%)
Jul 26, 2019	60.58	62.69	60.51	62.43	3,762,408	+2.09(+3.47%)
Jul 25, 2019	62.58	62.58	60.04	60.34	4,885,901	-2.32(-3.70%)
Jul 24, 2019	59.18	62.84	59.02	62.66	4,724,246	+2.96(+4.95%)
Jul 23, 2019	59.25	59.70	58.36	59.70	3,584,461	+1.17(+2.01%)
Jul 22, 2019	59.16	59.69	58.22	58.53	3,668,388	-0.27(-0.47%)
Jul 19, 2019	60.01	60.55	58.73	58.80	3,740,338	-0.97(-1.62%)
Jul 18, 2019	59.02	60.08	58.62	59.77	3,967,376	+0.61(+1.03%)
Jul 17, 2019	60.41	60.51	58.63	59.16	3,489,159	-1.26(-2.09%)
Jul 16, 2019	60.29	61.52	59.74	60.43	3,177,107	+0.02(+0.03%)
Jul 15, 2019	61.97	62.00	59.98	60.41	2,833,088	-1.02(-1.66%)
Jul 12, 2019	60.30	62.09	60.01	61.42	3,000,383	+1.36(+2.26%)
Jul 11, 2019	61.29	61.29	59.28	60.06	3,343,565	-0.91(-1.49%)
Jul 10, 2019	61.66	62.03	60.03	60.97	3,471,396	+0.34(+0.56%)
Jul 09, 2019	59.67	60.71	59.61	60.63	2,667,341	+0.11(+0.18%)
Jul 08, 2019	61.68	61.98	60.10	60.52	2,567,843	-1.74(-2.80%)
Jul 05, 2019	60.81	62.29	60.07	62.27	2,389,067	+0.47(+0.76%)
Jul 03, 2019	61.02	61.84	60.53	61.80	2,065,988	+1.25(+2.07%)
Jul 02, 2019	61.56	61.65	59.47	60.54	3,494,312	-1.06(-1.72%)
Jul 01, 2019	63.31	63.90	60.59	61.60	5,550,304	+0.62(+1.01%)
Jun 28, 2019	59.16	61.51	59.15	60.98	9,132,752	+2.07(+3.51%)
Jun 27, 2019	56.16	58.95	56.16	58.92	3,891,899	+3.16(+5.67%)
Jun 26, 2019	56.69	57.27	55.66	55.76	3,169,613	-0.38(-0.68%)
Jun 25, 2019	57.40	57.65	55.93	56.14	4,347,011	-0.99(-1.73%)
Jun 24, 2019	59.77	59.83	57.09	57.13	3,336,929	-2.15(-3.62%)
Jun 21, 2019	60.72	60.74	58.95	59.28	3,218,115	-1.64(-2.69%)
Jun 20, 2019	61.80	62.01	59.96	60.92	3,723,192	+0.86(+1.43%)
Jun 19, 2019	59.67	60.26	58.84	60.06	2,953,991	+0.64(+1.08%)
Jun 18, 2019	58.65	60.77	58.41	59.41	3,669,863	+1.87(+3.26%)
Jun 17, 2019	57.05	58.19	56.85	57.54	1,895,075	+1.16(+2.06%)
Jun 14, 2019	57.65	57.68	56.33	56.38	2,406,055	-1.46(-2.53%)
Jun 13, 2019	57.00	57.98	56.54	57.84	2,996,555	+1.80(+3.20%)
Jun 12, 2019	55.76	56.45	55.17	56.05	2,694,766	+0.17(+0.30%)
Jun 11, 2019	57.73	58.08	55.13	55.88	3,744,926	-0.55(-0.97%)
Jun 10, 2019	56.15	57.97	56.14	56.43	3,375,607	+1.02(+1.85%)
Jun 07, 2019	54.94	56.17	54.56	55.40	4,002,612	+1.05(+1.94%)
Jun 06, 2019	54.73	55.14	52.74	54.35	3,644,058	-0.35(-0.64%)
Jun 05, 2019	55.39	55.55	53.07	54.70	3,671,219	-0.07(-0.12%)
Jun 04, 2019	52.41	54.90	52.13	54.77	4,167,794	+3.99(+7.86%)
Jun 03, 2019	50.56	51.69	49.77	50.78	4,959,622	+0.37(+0.74%)
May 31, 2019	50.65	51.33	49.73	50.41	3,666,516	-2.17(-4.12%)
May 30, 2019	53.42	54.31	51.59	52.57	3,970,678	-0.46(-0.86%)
May 29, 2019	53.53	53.64	51.95	53.03	4,094,644	-1.39(-2.55%)
May 28, 2019	55.99	56.62	54.42	54.42	2,410,839	-1.19(-2.14%)
May 24, 2019	55.27	56.04	54.64	55.61	2,890,524	+1.31(+2.41%)
May 23, 2019	56.12	56.12	53.30	54.30	4,549,554	-3.44(-5.95%)
May 22, 2019	58.59	59.02	57.22	57.73	2,920,886	-1.63(-2.75%)
May 21, 2019	57.98	59.53	57.93	59.36	2,319,001	+2.37(+4.16%)
May 20, 2019	57.15	58.19	56.58	56.99	3,033,846	-1.28(-2.19%)
May 17, 2019	59.39	61.07	58.03	58.27	3,922,789	-2.60(-4.26%)
May 16, 2019	60.21	62.14	60.15	60.87	3,436,095	+1.15(+1.93%)
May 15, 2019	57.79	60.12	57.39	59.72	3,690,246	+0.57(+0.96%)
May 14, 2019	57.41	59.81	57.06	59.15	2,619,974	+2.17(+3.80%)
May 13, 2019	59.52	59.88	56.46	56.98	4,765,038	-5.96(-9.47%)
May 10, 2019	61.80	63.27	59.51	62.95	5,254,670	+0.40(+0.64%)
May 09, 2019	61.72	63.09	59.59	62.55	4,976,252	-0.71(-1.13%)
May 08, 2019	63.87	64.89	63.10	63.26	3,583,502	-0.93(-1.44%)
May 07, 2019	66.47	67.19	62.59	64.19	5,831,755	-4.12(-6.03%)
May 06, 2019	64.99	68.74	64.81	68.30	4,346,312	+0.25(+0.37%)
May 03, 2019	65.21	68.16	65.16	68.05	3,801,262	+3.69(+5.73%)
May 02, 2019	63.26	65.12	62.15	64.36	4,612,807	+0.89(+1.40%)

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.