Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	51.92	52.78	51.72	51.95	549,149	-0.07(-0.14%)
Jul 30, 2019	52.77	53.04	51.84	52.02	551,637	-1.14(-2.14%)
Jul 29, 2019	52.97	53.40	52.33	53.16	668,052	+0.11(+0.21%)
Jul 26, 2019	51.96	53.11	51.89	53.05	452,291	+1.17(+2.25%)
Jul 25, 2019	51.59	52.07	51.25	51.88	397,098	+0.22(+0.43%)
Jul 24, 2019	51.23	51.72	50.52	51.66	530,240	+0.24(+0.47%)
Jul 23, 2019	51.77	51.77	50.95	51.42	800,373	-0.18(-0.35%)
Jul 22, 2019	51.94	52.38	51.42	51.60	789,693	-0.18(-0.34%)
Jul 19, 2019	53.07	53.41	51.69	51.78	752,066	-1.22(-2.31%)
Jul 18, 2019	51.85	53.05	51.85	53.00	406,572	+1.09(+2.09%)
Jul 17, 2019	51.96	52.48	51.84	51.92	327,632	-0.06(-0.12%)
Jul 16, 2019	52.03	52.30	51.80	51.98	634,013	-0.07(-0.13%)
Jul 15, 2019	51.93	52.48	51.55	52.05	460,176	+0.31(+0.60%)
Jul 12, 2019	51.38	51.98	50.96	51.74	454,314	+0.21(+0.40%)
Jul 11, 2019	52.58	52.65	51.45	51.53	374,653	-1.12(-2.13%)
Jul 10, 2019	52.63	52.95	52.42	52.65	503,111	+0.13(+0.24%)
Jul 09, 2019	52.35	52.85	52.06	52.52	389,342	+0.02(+0.03%)
Jul 08, 2019	52.80	52.90	52.11	52.50	509,054	-0.59(-1.12%)
Jul 05, 2019	53.34	53.45	52.77	53.10	402,935	-0.47(-0.88%)
Jul 03, 2019	53.10	53.68	52.96	53.57	310,697	+0.78(+1.48%)
Jul 02, 2019	52.63	53.34	52.39	52.79	1,194,178	+1.06(+2.05%)
Jul 01, 2019	52.26	52.26	51.31	51.73	440,943	+0.19(+0.37%)
Jun 28, 2019	51.14	51.84	50.83	51.54	920,765	+0.52(+1.02%)
Jun 27, 2019	50.16	51.17	50.16	51.02	576,857	+1.03(+2.06%)
Jun 26, 2019	50.37	51.09	49.41	49.99	832,677	-0.30(-0.60%)
Jun 25, 2019	50.89	51.38	49.91	50.29	565,259	-0.59(-1.17%)
Jun 24, 2019	51.90	51.90	50.82	50.88	494,963	-1.10(-2.13%)
Jun 21, 2019	52.86	52.86	51.24	51.99	1,651,794	-0.97(-1.83%)
Jun 20, 2019	52.81	53.25	52.05	52.95	503,058	+0.76(+1.46%)
Jun 19, 2019	51.28	52.22	50.93	52.19	573,151	+0.90(+1.75%)
Jun 18, 2019	51.62	51.91	51.13	51.29	648,318	+0.06(+0.13%)
Jun 17, 2019	51.82	53.02	51.12	51.22	587,457	-0.27(-0.53%)
Jun 14, 2019	52.24	52.70	51.19	51.50	307,056	-0.72(-1.37%)
Jun 13, 2019	52.93	53.51	51.86	52.22	415,359	-1.04(-1.94%)
Jun 12, 2019	52.81	53.50	52.30	53.25	493,572	+0.68(+1.30%)
Jun 11, 2019	52.81	53.01	51.98	52.57	500,453	+0.13(+0.25%)
Jun 10, 2019	51.97	52.56	51.71	52.43	394,954	+0.54(+1.03%)
Jun 07, 2019	51.66	52.14	51.37	51.90	281,569	+0.28(+0.55%)
Jun 06, 2019	51.26	51.77	51.08	51.61	370,620	+0.55(+1.08%)
Jun 05, 2019	50.67	51.31	50.41	51.06	505,563	+0.66(+1.32%)
Jun 04, 2019	49.39	50.66	49.17	50.40	519,224	+1.47(+3.00%)
Jun 03, 2019	48.54	49.60	48.54	48.93	834,489	-0.02(-0.05%)
May 31, 2019	47.64	49.19	47.46	48.96	796,162	+0.77(+1.59%)
May 30, 2019	48.07	48.92	47.77	48.19	416,719	+0.30(+0.62%)
May 29, 2019	48.08	48.78	47.59	47.89	362,949	-0.57(-1.17%)
May 28, 2019	48.90	49.64	48.38	48.46	691,297	-0.43(-0.88%)
May 24, 2019	49.25	49.74	48.79	48.89	489,510	-0.02(-0.04%)
May 23, 2019	49.67	49.67	48.61	48.91	497,791	-1.03(-2.07%)
May 22, 2019	49.50	50.35	49.38	49.94	304,022	+0.23(+0.47%)
May 21, 2019	49.06	50.20	49.06	49.71	408,081	+0.90(+1.84%)
May 20, 2019	48.42	49.22	47.96	48.81	254,642	-0.00(-0.01%)
May 17, 2019	49.30	49.71	48.77	48.81	398,081	-1.00(-2.01%)
May 16, 2019	48.79	49.92	48.79	49.81	415,788	+1.20(+2.46%)
May 15, 2019	48.43	49.05	47.94	48.62	431,007	-0.18(-0.36%)
May 14, 2019	48.32	49.33	48.27	48.79	901,706	+0.68(+1.41%)
May 13, 2019	48.93	48.93	47.84	48.12	456,988	-1.75(-3.50%)
May 10, 2019	49.76	50.16	48.53	49.86	598,335	-0.04(-0.07%)
May 09, 2019	49.53	50.16	48.86	49.90	454,969	+0.00(+0.01%)
May 08, 2019	49.82	50.16	49.41	49.90	507,916	+0.14(+0.27%)
May 07, 2019	50.63	50.76	49.43	49.76	526,541	-1.47(-2.87%)
May 06, 2019	49.86	51.35	49.86	51.23	619,188	+0.44(+0.87%)
May 03, 2019	50.00	50.83	49.90	50.79	477,562	+1.05(+2.11%)
May 02, 2019	49.93	50.45	48.97	49.75	656,313	-0.20(-0.40%)

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.