Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	57.59	58.04	56.13	56.50	166,084	-1.07(-1.85%)
Jul 30, 2019	56.29	57.60	56.29	57.56	124,718	+0.97(+1.72%)
Jul 29, 2019	57.04	57.37	56.20	56.59	84,976	-0.59(-1.04%)
Jul 26, 2019	56.45	57.29	55.85	57.18	119,412	+0.82(+1.46%)
Jul 25, 2019	57.57	57.61	56.15	56.36	117,962	-1.41(-2.44%)
Jul 24, 2019	56.55	57.92	56.05	57.77	127,510	+1.17(+2.06%)
Jul 23, 2019	56.50	56.77	55.43	56.60	95,673	+0.15(+0.26%)
Jul 22, 2019	57.04	57.87	55.82	56.45	140,453	-0.69(-1.20%)
Jul 19, 2019	56.91	57.48	56.77	57.14	114,985	+0.34(+0.60%)
Jul 18, 2019	58.50	58.69	56.79	56.79	152,780	-0.35(-0.62%)
Jul 17, 2019	57.65	57.80	56.55	57.15	122,899	-0.45(-0.79%)
Jul 16, 2019	57.00	57.92	56.79	57.60	248,941	+0.74(+1.30%)
Jul 15, 2019	56.64	57.08	55.56	56.86	274,320	+0.17(+0.29%)
Jul 12, 2019	52.63	57.18	52.63	56.69	396,132	+4.14(+7.88%)
Jul 11, 2019	47.12	52.87	46.30	52.55	713,981	+1.17(+2.27%)
Jul 10, 2019	50.02	51.55	49.54	51.39	439,236	+1.64(+3.30%)
Jul 09, 2019	50.94	51.37	49.51	49.75	231,042	-1.24(-2.43%)
Jul 08, 2019	47.36	51.55	47.23	50.99	351,717	+3.70(+7.84%)
Jul 05, 2019	46.86	47.47	46.66	47.28	324,766	+0.27(+0.57%)
Jul 03, 2019	47.24	47.65	46.89	47.01	87,993	-0.09(-0.20%)
Jul 02, 2019	47.23	47.93	46.76	47.11	204,246	+0.01(+0.02%)
Jul 01, 2019	48.30	49.69	46.59	47.10	320,790	-0.25(-0.53%)
Jun 28, 2019	48.23	48.56	47.02	47.35	1,216,901	-0.71(-1.48%)
Jun 27, 2019	47.29	48.18	47.13	48.06	258,399	+1.01(+2.15%)
Jun 26, 2019	47.19	48.19	46.65	47.05	252,812	-0.03(-0.06%)
Jun 25, 2019	47.24	47.87	46.45	47.08	257,597	-0.19(-0.39%)
Jun 24, 2019	47.80	48.12	47.17	47.26	204,061	-0.54(-1.12%)
Jun 21, 2019	48.82	49.02	47.70	47.80	258,042	-1.10(-2.25%)
Jun 20, 2019	48.80	49.49	48.66	48.90	184,229	+0.31(+0.63%)
Jun 19, 2019	48.31	48.63	47.83	48.60	146,974	+0.28(+0.58%)
Jun 18, 2019	47.86	49.07	47.38	48.32	85,585	+0.51(+1.07%)
Jun 17, 2019	47.98	48.15	47.56	47.81	84,047	-0.17(-0.35%)
Jun 14, 2019	48.29	48.71	47.25	47.98	118,008	-0.28(-0.58%)
Jun 13, 2019	47.91	48.29	47.27	48.26	130,397	+0.46(+0.97%)
Jun 12, 2019	48.20	48.46	47.47	47.79	114,696	-0.34(-0.71%)
Jun 11, 2019	47.08	48.51	46.61	48.13	203,314	+1.39(+2.97%)
Jun 10, 2019	46.24	47.05	46.12	46.75	178,794	+0.64(+1.39%)
Jun 07, 2019	45.81	47.98	45.68	46.11	152,881	+0.45(+0.99%)
Jun 06, 2019	45.85	46.07	44.94	45.65	102,279	-0.20(-0.44%)
Jun 05, 2019	46.50	46.80	45.50	45.86	112,689	-0.48(-1.04%)
Jun 04, 2019	45.56	47.29	45.56	46.34	142,505	+1.24(+2.75%)
Jun 03, 2019	45.03	45.73	44.59	45.10	212,955	+0.08(+0.19%)
May 31, 2019	46.77	47.07	44.51	45.01	191,318	-2.20(-4.65%)
May 30, 2019	47.57	47.99	46.85	47.21	101,819	-0.18(-0.37%)
May 29, 2019	49.05	49.13	47.03	47.38	122,667	-1.91(-3.87%)
May 28, 2019	49.03	50.13	48.70	49.29	146,676	+0.28(+0.57%)
May 24, 2019	49.41	49.92	48.91	49.01	70,718	-0.15(-0.30%)
May 23, 2019	49.33	49.50	48.98	49.16	152,694	-0.56(-1.14%)
May 22, 2019	50.34	50.38	49.51	49.73	79,632	-0.70(-1.40%)
May 21, 2019	50.25	50.88	50.06	50.43	69,660	+0.34(+0.68%)
May 20, 2019	49.56	50.41	49.56	50.09	103,042	+0.16(+0.32%)
May 17, 2019	50.27	50.43	49.74	49.93	121,247	-0.80(-1.57%)
May 16, 2019	51.19	51.45	50.57	50.73	88,777	-0.31(-0.60%)
May 15, 2019	51.05	51.39	50.24	51.03	130,986	-0.38(-0.74%)
May 14, 2019	51.78	52.15	51.17	51.41	129,078	-0.16(-0.31%)
May 13, 2019	52.40	52.91	50.88	51.57	285,109	-1.55(-2.91%)
May 10, 2019	53.40	53.47	52.11	53.12	156,876	-0.37(-0.69%)
May 09, 2019	53.75	53.81	52.85	53.49	83,486	-0.54(-0.99%)
May 08, 2019	53.86	54.57	53.62	54.03	299,884	+0.01(+0.02%)
May 07, 2019	55.32	56.78	53.55	54.02	234,452	-1.72(-3.09%)
May 06, 2019	55.34	56.17	55.23	55.74	76,556	-0.38(-0.68%)
May 03, 2019	55.57	56.51	54.95	56.12	144,028	+0.83(+1.51%)
May 02, 2019	54.91	55.45	54.34	55.29	81,752	+0.15(+0.27%)

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.