Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	52.76	52.95	51.86	52.07	2,130,390	-0.66(-1.25%)
Jul 30, 2019	52.18	52.77	52.01	52.73	1,207,193	+0.10(+0.18%)
Jul 29, 2019	52.92	53.33	52.46	52.64	1,388,397	-0.47(-0.89%)
Jul 26, 2019	52.76	53.32	52.45	53.11	2,286,205	+0.33(+0.63%)
Jul 25, 2019	53.10	53.28	52.44	52.77	1,394,409	-0.43(-0.81%)
Jul 24, 2019	52.47	53.29	52.34	53.20	1,432,802	+0.57(+1.09%)
Jul 23, 2019	52.37	52.81	52.05	52.63	1,877,608	+0.46(+0.89%)
Jul 22, 2019	52.44	52.78	51.89	52.17	1,157,144	-0.33(-0.64%)
Jul 19, 2019	52.78	53.42	52.47	52.50	1,210,927	-0.20(-0.38%)
Jul 18, 2019	52.18	52.81	52.17	52.70	1,326,724	+0.42(+0.81%)
Jul 17, 2019	53.03	53.14	52.18	52.28	988,895	-0.96(-1.81%)
Jul 16, 2019	53.35	53.52	52.85	53.24	1,341,113	+0.32(+0.60%)
Jul 15, 2019	53.39	53.39	52.65	52.92	1,097,785	-0.38(-0.72%)
Jul 12, 2019	52.98	53.39	52.41	53.31	1,431,654	+0.62(+1.18%)
Jul 11, 2019	51.91	52.71	51.74	52.68	1,969,986	+0.88(+1.71%)
Jul 10, 2019	52.12	52.62	51.50	51.80	1,283,690	-0.33(-0.63%)
Jul 09, 2019	51.70	52.22	51.67	52.13	1,296,148	-0.04(-0.08%)
Jul 08, 2019	51.94	52.48	51.39	52.17	1,414,235	-0.31(-0.59%)
Jul 05, 2019	52.30	52.63	51.96	52.47	1,053,593	+0.40(+0.78%)
Jul 03, 2019	51.68	52.14	51.52	52.07	768,773	+0.69(+1.34%)
Jul 02, 2019	51.93	51.98	50.94	51.38	1,290,536	-0.55(-1.07%)
Jul 01, 2019	51.83	52.47	51.44	51.94	2,134,464	+0.86(+1.69%)
Jun 28, 2019	50.45	51.10	50.22	51.07	2,569,687	+1.14(+2.29%)
Jun 27, 2019	49.99	50.58	49.85	49.93	1,475,027	+0.14(+0.29%)
Jun 26, 2019	49.40	49.91	48.95	49.79	2,528,416	+0.65(+1.32%)
Jun 25, 2019	50.59	50.59	48.84	49.14	3,444,914	-0.71(-1.41%)
Jun 24, 2019	49.88	50.37	49.72	49.84	1,254,801	-0.02(-0.05%)
Jun 21, 2019	50.64	50.88	49.83	49.87	2,024,276	-0.79(-1.56%)
Jun 20, 2019	50.27	50.76	49.45	50.66	1,590,634	+0.96(+1.93%)
Jun 19, 2019	50.56	51.01	49.48	49.70	1,441,332	-0.54(-1.07%)
Jun 18, 2019	49.31	50.63	49.31	50.24	1,600,252	+0.76(+1.54%)
Jun 17, 2019	50.19	50.45	49.34	49.48	1,312,386	-0.82(-1.64%)
Jun 14, 2019	50.32	50.41	49.54	50.30	1,166,662	+0.04(+0.08%)
Jun 13, 2019	49.96	50.45	49.83	50.26	1,682,710	+0.38(+0.76%)
Jun 12, 2019	50.57	50.88	49.82	49.88	1,375,990	-0.94(-1.84%)
Jun 11, 2019	51.08	51.37	50.64	50.82	1,490,262	+0.31(+0.61%)
Jun 10, 2019	50.39	51.17	50.27	50.51	1,589,699	+0.77(+1.55%)
Jun 07, 2019	50.26	50.62	49.66	49.74	1,806,971	-0.71(-1.40%)
Jun 06, 2019	49.99	50.72	49.76	50.45	1,826,817	+0.53(+1.06%)
Jun 05, 2019	50.29	50.36	49.24	49.92	2,047,168	-0.38(-0.76%)
Jun 04, 2019	49.00	50.35	48.91	50.30	2,869,262	+2.13(+4.43%)
Jun 03, 2019	47.05	48.23	46.84	48.16	2,269,391	+1.05(+2.24%)
May 31, 2019	48.01	48.08	46.88	47.11	1,976,070	-1.81(-3.71%)
May 30, 2019	49.29	49.80	48.57	48.92	1,233,181	-0.06(-0.13%)
May 29, 2019	48.65	49.08	48.26	48.99	1,709,313	-0.09(-0.18%)
May 28, 2019	50.08	50.34	49.04	49.08	2,509,233	-1.24(-2.46%)
May 24, 2019	49.87	50.44	49.81	50.31	1,418,041	+0.93(+1.88%)
May 23, 2019	50.14	50.19	49.05	49.38	1,837,561	-1.57(-3.08%)
May 22, 2019	51.18	51.34	50.88	50.95	1,188,066	-0.54(-1.05%)
May 21, 2019	51.12	51.62	51.12	51.49	1,394,826	+0.74(+1.47%)
May 20, 2019	50.48	51.16	50.46	50.75	1,238,409	+0.03(+0.06%)
May 17, 2019	50.68	51.32	50.56	50.72	1,159,596	-0.67(-1.30%)
May 16, 2019	50.92	51.90	50.92	51.38	1,538,281	+0.84(+1.66%)
May 15, 2019	50.21	50.77	49.84	50.54	2,169,489	-0.29(-0.56%)
May 14, 2019	49.31	51.31	49.31	50.83	2,879,532	+1.63(+3.32%)
May 13, 2019	50.68	50.87	49.07	49.19	2,374,645	-2.59(-5.00%)
May 10, 2019	51.31	51.96	50.75	51.79	2,190,979	+0.28(+0.54%)
May 09, 2019	50.86	51.62	50.45	51.51	2,846,073	-0.08(-0.15%)
May 08, 2019	51.58	52.24	51.40	51.59	2,159,655	-0.22(-0.43%)
May 07, 2019	52.27	52.70	51.39	51.81	2,485,783	-1.12(-2.11%)
May 06, 2019	51.97	53.26	51.78	52.93	1,736,298	-0.29(-0.54%)
May 03, 2019	52.73	53.50	52.40	53.21	1,721,032	+0.63(+1.19%)
May 02, 2019	52.19	53.40	51.21	52.59	2,317,725	+0.25(+0.47%)

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.