Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	54.17	54.20	51.30	51.72	1,981,012	-2.43(-4.49%)
Jul 30, 2019	53.55	54.41	53.18	54.15	1,190,155	+0.25(+0.46%)
Jul 29, 2019	54.68	54.69	52.36	53.90	1,370,571	-0.78(-1.43%)
Jul 26, 2019	52.81	54.78	52.67	54.68	2,809,100	+2.21(+4.21%)
Jul 25, 2019	54.30	54.30	52.23	52.47	2,386,433	-1.88(-3.46%)
Jul 24, 2019	52.67	54.53	52.53	54.35	1,211,591	+1.41(+2.66%)
Jul 23, 2019	52.51	53.23	52.21	52.94	836,827	+0.57(+1.09%)
Jul 22, 2019	52.68	52.97	52.02	52.37	2,029,414	-0.05(-0.10%)
Jul 19, 2019	53.49	53.49	52.16	52.42	1,180,600	-0.63(-1.19%)
Jul 18, 2019	52.51	53.30	52.41	53.05	2,874,303	+0.28(+0.53%)
Jul 17, 2019	54.28	54.30	52.39	52.77	1,720,907	-0.85(-1.59%)
Jul 16, 2019	54.00	54.09	53.32	53.62	953,888	-0.43(-0.80%)
Jul 15, 2019	53.50	54.17	52.90	54.05	845,917	+0.85(+1.60%)
Jul 12, 2019	53.85	53.90	52.53	53.20	1,210,900	-0.60(-1.12%)
Jul 11, 2019	51.76	53.88	51.74	53.80	2,353,545	+2.45(+4.77%)
Jul 10, 2019	52.34	53.00	51.34	51.35	1,999,741	-0.65(-1.25%)
Jul 09, 2019	51.46	52.52	51.27	52.00	2,480,752	+0.35(+0.68%)
Jul 08, 2019	52.00	52.24	51.33	51.65	1,199,087	-0.51(-0.98%)
Jul 05, 2019	50.91	52.20	50.70	52.16	1,292,900	+0.51(+0.99%)
Jul 03, 2019	51.44	51.80	50.65	51.65	1,287,700	+0.31(+0.60%)
Jul 02, 2019	50.84	51.86	50.21	51.34	1,834,849	+0.34(+0.67%)
Jul 01, 2019	50.53	51.16	49.52	51.00	1,896,985	+1.29(+2.60%)
Jun 28, 2019	50.69	51.09	49.23	49.71	6,188,800	-0.94(-1.86%)
Jun 27, 2019	49.65	51.14	49.55	50.65	2,625,997	+1.16(+2.34%)
Jun 26, 2019	50.16	50.65	49.49	49.49	2,086,196	-0.34(-0.68%)
Jun 25, 2019	50.95	51.57	49.73	49.83	1,790,819	-1.18(-2.31%)
Jun 24, 2019	52.95	53.38	50.86	51.01	2,730,987	-1.82(-3.45%)
Jun 21, 2019	54.25	54.87	52.65	52.83	3,092,300	-2.04(-3.72%)
Jun 20, 2019	54.00	54.96	53.70	54.87	2,727,583	+1.78(+3.35%)
Jun 19, 2019	53.56	53.88	52.13	53.09	1,754,846	-0.42(-0.78%)
Jun 18, 2019	53.19	54.20	52.66	53.51	3,024,183	+0.76(+1.44%)
Jun 17, 2019	50.90	53.36	50.80	52.75	3,103,765	+1.97(+3.88%)
Jun 14, 2019	47.81	51.00	47.80	50.78	4,208,800	+2.50(+5.18%)
Jun 13, 2019	48.45	48.49	47.61	48.28	2,095,036	+0.20(+0.42%)
Jun 12, 2019	47.90	48.45	47.54	48.08	1,578,500	+0.18(+0.38%)
Jun 11, 2019	48.58	48.90	47.32	47.90	3,806,939	-0.41(-0.85%)
Jun 10, 2019	49.63	49.89	47.60	48.31	5,638,914	+0.15(+0.31%)
Jun 07, 2019	47.02	49.23	45.67	48.16	20,954,400	-6.58(-12.02%)
Jun 06, 2019	53.77	54.94	52.77	54.74	5,217,003	+1.42(+2.66%)
Jun 05, 2019	53.64	53.94	51.89	53.32	2,408,978	+0.38(+0.72%)
Jun 04, 2019	52.50	53.00	50.74	52.94	2,249,520	+2.37(+4.69%)
Jun 03, 2019	56.00	56.10	50.25	50.57	4,239,669	-5.49(-9.79%)
May 31, 2019	54.30	56.42	54.07	56.06	2,904,300	+0.58(+1.05%)
May 30, 2019	54.51	55.70	54.51	55.48	1,470,720	+1.10(+2.02%)
May 29, 2019	53.96	54.82	52.78	54.38	1,448,356	-0.09(-0.17%)
May 28, 2019	54.25	55.10	53.88	54.47	5,576,237	+0.37(+0.68%)
May 24, 2019	53.76	54.76	53.51	54.10	988,600	+0.89(+1.67%)
May 23, 2019	53.98	54.00	52.52	53.21	1,248,916	-1.57(-2.87%)
May 22, 2019	54.59	55.28	54.02	54.78	1,898,554	+0.02(+0.04%)
May 21, 2019	53.81	54.94	53.81	54.76	1,353,065	+1.59(+2.99%)
May 20, 2019	52.77	53.69	51.90	53.17	1,000,000	-0.42(-0.78%)
May 17, 2019	54.22	54.84	53.55	53.59	1,017,400	-1.15(-2.10%)
May 16, 2019	53.69	55.32	53.69	54.74	1,393,606	+1.07(+1.99%)
May 15, 2019	52.29	53.90	52.00	53.67	1,300,463	+1.13(+2.15%)
May 14, 2019	51.00	52.84	50.90	52.54	2,335,795	+2.12(+4.20%)
May 13, 2019	51.42	51.77	50.02	50.42	1,607,378	-2.63(-4.96%)
May 10, 2019	53.05	53.88	50.95	53.05	1,398,400	-0.45(-0.84%)
May 09, 2019	52.78	54.00	51.52	53.50	1,320,728	-0.09(-0.17%)
May 08, 2019	53.22	53.98	52.69	53.59	1,481,126	+0.36(+0.68%)
May 07, 2019	54.98	55.50	52.31	53.23	2,198,794	-2.66(-4.76%)
May 06, 2019	54.92	56.72	54.21	55.89	1,610,737	-0.57(-1.01%)
May 03, 2019	55.08	56.73	54.55	56.46	1,657,800	+1.57(+2.86%)
May 02, 2019	55.77	56.50	54.04	54.89	1,447,965	-0.93(-1.67%)

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.