Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	52.69	53.90	51.45	51.87	284,418,880	+1.04(+2.04%)
Jul 30, 2019	50.83	51.17	50.48	50.83	138,560,992	-0.22(-0.43%)
Jul 29, 2019	50.76	51.29	50.75	51.05	88,945,216	+0.47(+0.93%)
Jul 26, 2019	50.52	51.06	50.43	50.58	72,362,760	+0.18(+0.35%)
Jul 25, 2019	50.86	50.95	50.33	50.41	57,076,308	-0.40(-0.79%)
Jul 24, 2019	50.56	50.92	50.44	50.81	61,544,952	-0.04(-0.08%)
Jul 23, 2019	50.76	50.87	50.47	50.85	75,340,832	+0.39(+0.78%)
Jul 22, 2019	49.58	50.46	49.57	50.45	91,422,640	+1.13(+2.29%)
Jul 19, 2019	50.11	50.28	49.27	49.33	85,959,424	-0.76(-1.51%)
Jul 18, 2019	49.67	50.13	49.60	50.08	76,249,408	+0.57(+1.16%)
Jul 17, 2019	49.68	49.94	49.49	49.51	57,900,464	-0.28(-0.56%)
Jul 16, 2019	49.81	50.18	49.55	49.79	69,247,752	-0.17(-0.35%)
Jul 15, 2019	49.69	50.12	49.67	49.96	69,577,712	+0.47(+0.94%)
Jul 12, 2019	49.29	49.67	49.23	49.50	72,265,832	+0.43(+0.88%)
Jul 11, 2019	49.50	49.76	49.11	49.07	82,889,096	-0.42(-0.84%)
Jul 10, 2019	49.15	49.60	49.08	49.48	73,490,632	+0.48(+0.99%)
Jul 09, 2019	48.50	49.06	48.41	49.00	84,464,104	+0.30(+0.61%)
Jul 08, 2019	48.89	49.04	48.31	48.70	103,964,656	-1.03(-2.06%)
Jul 05, 2019	49.51	49.93	49.40	49.73	70,911,712	-0.04(-0.09%)
Jul 03, 2019	49.49	49.78	49.35	49.77	46,665,244	+0.41(+0.83%)
Jul 02, 2019	49.04	49.46	49.03	49.36	69,510,992	+0.34(+0.69%)
Jul 01, 2019	49.47	49.79	48.85	49.02	112,140,728	+0.84(+1.73%)
Jun 28, 2019	48.37	48.57	47.98	48.19	127,775,384	-0.44(-0.91%)
Jun 27, 2019	48.81	49.08	48.59	48.63	85,654,240	-0.01(-0.03%)
Jun 26, 2019	48.15	48.94	48.05	48.65	107,028,120	+1.03(+2.16%)
Jun 25, 2019	48.31	48.52	47.55	47.62	86,501,912	-0.73(-1.52%)
Jun 24, 2019	48.34	48.73	48.25	48.35	74,790,128	-0.05(-0.10%)
Jun 21, 2019	48.40	48.90	48.25	48.40	196,323,024	-0.17(-0.34%)
Jun 20, 2019	48.79	48.84	48.22	48.56	88,342,896	+0.39(+0.80%)
Jun 19, 2019	48.62	48.67	48.04	48.18	86,679,424	-0.14(-0.29%)
Jun 18, 2019	47.73	48.77	47.53	48.32	108,990,280	+1.11(+2.35%)
Jun 17, 2019	46.97	47.47	46.79	47.21	60,238,756	+0.28(+0.60%)
Jun 14, 2019	46.64	47.13	46.33	46.93	77,055,576	-0.01(-0.03%)
Jun 13, 2019	47.41	47.91	47.14	46.94	88,985,960	-0.34(-0.72%)
Jun 12, 2019	47.22	47.71	47.08	47.28	74,901,608	-0.15(-0.32%)
Jun 11, 2019	47.44	47.72	47.14	47.43	110,571,440	+0.54(+1.16%)
Jun 10, 2019	46.70	47.57	46.66	46.89	107,667,552	+0.59(+1.28%)
Jun 07, 2019	45.41	46.73	45.23	46.30	126,024,512	+1.20(+2.66%)
Jun 06, 2019	44.58	45.16	44.35	45.10	92,470,584	+0.65(+1.47%)
Jun 05, 2019	44.87	45.04	44.10	44.44	122,249,320	+0.71(+1.61%)
Jun 04, 2019	42.72	43.78	42.49	43.74	127,026,448	+1.47(+3.48%)
Jun 03, 2019	42.75	43.32	41.46	42.27	165,854,960	-0.36(-0.84%)
May 31, 2019	42.91	43.34	42.61	42.63	111,071,264	-0.79(-1.81%)
May 30, 2019	43.33	43.64	43.02	43.41	87,052,304	+0.22(+0.52%)
May 29, 2019	42.95	43.67	42.85	43.19	116,945,864	-0.21(-0.48%)
May 28, 2019	43.56	43.97	43.32	43.40	114,755,184	-0.18(-0.41%)
May 24, 2019	43.87	44.35	43.49	43.58	97,399,024	-0.17(-0.38%)
May 23, 2019	43.78	43.96	43.29	43.74	149,981,936	-0.76(-1.71%)
May 22, 2019	44.96	45.22	44.45	44.50	122,093,464	-0.93(-2.05%)
May 21, 2019	45.10	45.77	44.97	45.43	116,472,800	+0.82(+1.83%)
May 20, 2019	44.68	44.89	43.89	44.62	158,496,672	-1.40(-3.05%)
May 17, 2019	45.51	46.48	45.47	46.02	135,038,448	-0.26(-0.57%)
May 16, 2019	46.24	46.86	45.98	46.28	135,608,608	-0.20(-0.44%)
May 15, 2019	45.35	46.69	45.29	46.48	108,989,584	+0.55(+1.20%)
May 14, 2019	45.39	46.19	45.14	45.93	146,402,080	+0.72(+1.58%)
May 13, 2019	45.70	46.13	44.52	45.22	235,751,952	-2.79(-5.81%)
May 10, 2019	48.07	48.42	46.94	48.01	169,249,632	-0.81(-1.67%)
May 09, 2019	48.75	49.06	47.84	48.82	143,454,960	-0.53(-1.07%)
May 08, 2019	49.11	49.95	49.07	49.35	108,255,992	+0.01(+0.02%)
May 07, 2019	50.08	50.45	48.85	49.34	159,288,752	-1.37(-2.70%)
May 06, 2019	49.69	50.80	49.50	50.71	133,246,096	-0.80(-1.54%)
May 03, 2019	51.30	51.53	51.14	51.51	85,889,864	+0.63(+1.24%)
May 02, 2019	51.04	51.73	50.63	50.87	131,472,480	-0.33(-0.65%)

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.