Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	53.47	54.34	52.26	53.37	12,726,439	-1.28(-2.34%)
Jul 30, 2019	55.22	55.25	54.30	54.65	8,216,171	-0.64(-1.15%)
Jul 29, 2019	55.46	55.71	54.82	55.28	6,838,890	+0.77(+1.42%)
Jul 26, 2019	54.04	54.61	53.69	54.51	5,881,389	+0.49(+0.90%)
Jul 25, 2019	54.22	54.63	53.92	54.02	4,986,069	-0.26(-0.48%)
Jul 24, 2019	54.15	54.43	53.62	54.28	5,637,777	+0.20(+0.36%)
Jul 23, 2019	53.00	54.12	52.68	54.08	9,642,868	+1.21(+2.30%)
Jul 22, 2019	53.19	53.61	52.74	52.87	7,737,883	-0.11(-0.20%)
Jul 19, 2019	55.00	55.00	52.87	52.98	10,897,605	-1.77(-3.23%)
Jul 18, 2019	54.27	55.06	54.00	54.74	4,913,937	+0.24(+0.43%)
Jul 17, 2019	54.68	54.91	54.42	54.51	5,964,836	-0.02(-0.03%)
Jul 16, 2019	55.44	55.55	54.17	54.52	6,842,285	-0.92(-1.66%)
Jul 15, 2019	54.56	55.59	54.44	55.44	9,201,018	+1.47(+2.73%)
Jul 12, 2019	53.90	54.31	53.66	53.97	5,820,126	+0.06(+0.11%)
Jul 11, 2019	54.58	54.89	53.38	53.91	7,160,824	-1.03(-1.88%)
Jul 10, 2019	55.39	55.82	54.49	54.95	4,999,672	-0.24(-0.43%)
Jul 09, 2019	54.72	55.53	54.37	55.18	6,385,843	+0.22(+0.40%)
Jul 08, 2019	55.61	55.77	54.05	54.96	8,829,648	-0.86(-1.53%)
Jul 05, 2019	55.84	56.48	55.67	55.82	5,056,116	-0.38(-0.68%)
Jul 03, 2019	56.26	56.26	55.65	56.20	3,567,629	+0.13(+0.23%)
Jul 02, 2019	55.91	56.15	55.35	56.07	7,378,798	+0.77(+1.39%)
Jul 01, 2019	55.39	56.09	54.80	55.30	7,390,680	+0.27(+0.50%)
Jun 28, 2019	54.69	55.40	54.46	55.03	24,238,496	+0.39(+0.72%)
Jun 27, 2019	54.28	54.89	53.97	54.64	7,362,665	+0.33(+0.60%)
Jun 26, 2019	55.79	55.83	54.23	54.31	11,637,591	-1.47(-2.63%)
Jun 25, 2019	56.00	57.00	55.49	55.78	7,726,323	-0.29(-0.52%)
Jun 24, 2019	56.31	56.59	55.96	56.07	4,927,715	-0.44(-0.78%)
Jun 21, 2019	55.82	56.58	55.61	56.51	10,703,871	+0.66(+1.18%)
Jun 20, 2019	56.03	56.46	55.15	55.85	6,099,725	+0.25(+0.45%)
Jun 19, 2019	55.41	55.71	55.09	55.60	5,700,427	+0.05(+0.09%)
Jun 18, 2019	55.10	56.12	54.88	55.55	9,067,544	+0.90(+1.64%)
Jun 17, 2019	54.14	54.94	53.82	54.65	6,491,338	+0.60(+1.12%)
Jun 14, 2019	54.50	54.56	53.92	54.05	6,548,409	-0.51(-0.94%)
Jun 13, 2019	54.01	54.78	54.00	54.56	5,466,861	+0.68(+1.27%)
Jun 12, 2019	53.56	54.43	53.42	53.88	7,940,824	+0.55(+1.03%)
Jun 11, 2019	53.36	53.92	53.21	53.33	6,376,299	-0.02(-0.03%)
Jun 10, 2019	52.77	53.47	52.67	53.35	7,365,442	+0.62(+1.18%)
Jun 07, 2019	51.75	52.95	51.21	52.73	7,752,645	+1.31(+2.54%)
Jun 06, 2019	52.00	52.28	51.29	51.42	6,175,424	-0.57(-1.10%)
Jun 05, 2019	52.28	52.32	51.31	51.99	6,478,045	+0.10(+0.19%)
Jun 04, 2019	51.61	52.22	51.36	51.90	7,000,173	+0.36(+0.70%)
Jun 03, 2019	50.43	51.99	50.17	51.53	11,341,693	+1.31(+2.60%)
May 31, 2019	50.65	50.88	50.16	50.23	6,038,167	-0.88(-1.72%)
May 30, 2019	51.20	51.35	50.68	51.10	5,344,188	-0.02(-0.05%)
May 29, 2019	51.32	51.42	50.70	51.13	8,916,110	-0.48(-0.94%)
May 28, 2019	52.69	53.08	51.60	51.61	12,172,984	-2.36(-4.37%)
May 24, 2019	54.30	54.44	53.62	53.97	5,202,927	-0.23(-0.42%)
May 23, 2019	53.86	54.43	53.55	54.20	8,313,133	+0.54(+1.01%)
May 22, 2019	53.46	53.89	53.03	53.65	7,144,908	-0.02(-0.03%)
May 21, 2019	53.43	53.83	53.10	53.67	6,343,990	+0.53(+1.00%)
May 20, 2019	53.24	53.44	52.90	53.14	5,544,988	-0.40(-0.75%)
May 17, 2019	53.07	54.24	52.93	53.54	8,255,598	+0.47(+0.88%)
May 16, 2019	52.92	53.82	52.84	53.07	9,337,595	+0.39(+0.74%)
May 15, 2019	52.18	53.07	51.95	52.69	6,669,876	+0.18(+0.34%)
May 14, 2019	51.83	52.94	51.72	52.51	7,683,623	+0.73(+1.42%)
May 13, 2019	51.98	52.06	50.96	51.77	10,096,450	-1.13(-2.13%)
May 10, 2019	53.28	53.48	51.73	52.90	7,378,591	-0.45(-0.85%)
May 09, 2019	52.90	53.65	52.25	53.36	7,581,073	+0.05(+0.09%)
May 08, 2019	53.40	53.61	52.61	53.31	8,068,012	-0.27(-0.50%)
May 07, 2019	54.10	54.46	53.19	53.57	9,024,443	-1.04(-1.91%)
May 06, 2019	53.52	54.70	53.28	54.61	7,814,079	+0.45(+0.83%)
May 03, 2019	53.23	54.66	53.17	54.16	10,934,587	+1.48(+2.80%)
May 02, 2019	52.21	52.76	51.80	52.69	7,108,473	+0.35(+0.66%)

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.