Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	63.04	63.04	61.84	62.50	2,395,385	-0.39(-0.62%)
Jul 30, 2019	61.19	63.09	60.84	62.89	1,763,419	+1.85(+3.04%)
Jul 29, 2019	60.40	61.22	60.04	61.04	1,140,339	+0.81(+1.35%)
Jul 26, 2019	60.64	60.72	59.67	60.23	1,417,397	-0.10(-0.17%)
Jul 25, 2019	58.76	60.44	58.68	60.33	1,593,182	+1.21(+2.05%)
Jul 24, 2019	58.84	59.71	57.76	59.12	2,622,051	-0.16(-0.27%)
Jul 23, 2019	61.12	61.12	58.79	59.28	4,140,547	-3.63(-5.77%)
Jul 22, 2019	63.92	64.04	62.86	62.91	2,125,902	-0.94(-1.47%)
Jul 19, 2019	63.37	64.11	63.27	63.85	1,768,874	+0.57(+0.90%)
Jul 18, 2019	62.58	63.38	62.08	63.29	958,484	+0.82(+1.31%)
Jul 17, 2019	62.12	62.52	61.90	62.47	870,845	+0.27(+0.43%)
Jul 16, 2019	62.05	62.41	61.79	62.20	1,342,721	+0.39(+0.63%)
Jul 15, 2019	61.46	62.21	60.91	61.80	1,363,119	+0.41(+0.67%)
Jul 12, 2019	62.95	63.10	61.36	61.39	2,177,265	-1.54(-2.44%)
Jul 11, 2019	61.73	63.09	61.69	62.93	2,962,417	+1.28(+2.08%)
Jul 10, 2019	60.53	62.29	60.31	61.65	2,722,284	+1.04(+1.72%)
Jul 09, 2019	59.94	60.85	59.26	60.60	2,906,525	+0.64(+1.07%)
Jul 08, 2019	60.00	60.32	59.56	59.96	1,027,060	+0.05(+0.08%)
Jul 05, 2019	59.17	59.95	58.95	59.91	758,150	+0.58(+0.97%)
Jul 03, 2019	58.34	59.56	58.34	59.34	720,350	+1.02(+1.76%)
Jul 02, 2019	58.52	59.18	58.24	58.31	1,072,469	+0.08(+0.14%)
Jul 01, 2019	59.16	59.25	58.00	58.23	1,145,973	-0.77(-1.31%)
Jun 28, 2019	57.60	59.02	57.46	59.00	2,600,906	+1.55(+2.69%)
Jun 27, 2019	58.42	58.42	56.91	57.46	1,412,145	-1.21(-2.06%)
Jun 26, 2019	57.85	58.94	57.80	58.67	2,449,840	+0.43(+0.74%)
Jun 25, 2019	56.65	58.49	56.38	58.24	2,177,130	+1.66(+2.93%)
Jun 24, 2019	56.61	57.20	56.28	56.58	1,122,311	-0.07(-0.13%)
Jun 21, 2019	57.11	57.63	56.29	56.66	2,099,625	-0.47(-0.82%)
Jun 20, 2019	57.21	57.87	56.93	57.12	1,118,199	+0.02(+0.03%)
Jun 19, 2019	56.58	57.21	55.08	57.10	1,768,285	+2.19(+3.98%)
Jun 18, 2019	55.86	56.04	54.78	54.91	1,150,031	-0.82(-1.47%)
Jun 17, 2019	57.21	57.29	55.51	55.73	1,400,410	-1.73(-3.01%)
Jun 14, 2019	57.11	57.65	57.00	57.47	1,390,765	+0.47(+0.82%)
Jun 13, 2019	57.20	57.28	56.48	57.00	1,219,772	-0.15(-0.26%)
Jun 12, 2019	57.87	58.30	57.03	57.15	742,328	-0.51(-0.89%)
Jun 11, 2019	57.20	58.06	57.20	57.66	989,016	+0.47(+0.81%)
Jun 10, 2019	56.71	57.37	56.33	57.20	1,170,339	+0.40(+0.71%)
Jun 07, 2019	58.28	58.43	56.49	56.79	1,684,790	-1.30(-2.24%)
Jun 06, 2019	57.87	58.27	57.29	58.10	1,490,235	+0.04(+0.06%)
Jun 05, 2019	57.35	58.13	56.84	58.06	1,744,408	+1.04(+1.83%)
Jun 04, 2019	56.21	57.05	55.93	57.02	3,531,750	+0.92(+1.64%)
Jun 03, 2019	55.17	56.20	55.12	56.10	1,240,060	+0.92(+1.67%)
May 31, 2019	55.72	55.80	55.09	55.17	1,425,021	-0.75(-1.33%)
May 30, 2019	55.79	56.27	55.51	55.92	1,317,591	+0.11(+0.20%)
May 29, 2019	56.43	56.56	55.54	55.81	2,535,163	-0.80(-1.41%)
May 28, 2019	57.86	58.03	55.95	56.61	5,357,215	-1.25(-2.16%)
May 24, 2019	58.83	59.09	57.66	57.86	2,167,171	-0.88(-1.51%)
May 23, 2019	58.94	59.12	58.16	58.74	2,102,642	-0.54(-0.91%)
May 22, 2019	60.86	61.41	59.20	59.28	2,074,277	-1.58(-2.60%)
May 21, 2019	62.92	63.28	60.73	60.86	2,974,188	-2.03(-3.23%)
May 20, 2019	62.98	63.71	62.82	62.89	1,597,024	-0.08(-0.13%)
May 17, 2019	62.23	63.16	61.41	62.98	1,624,438	+0.70(+1.12%)
May 16, 2019	62.62	63.37	62.25	62.28	2,530,602	-0.18(-0.28%)
May 15, 2019	62.47	63.43	62.07	62.46	2,490,231	+0.05(+0.07%)
May 14, 2019	62.17	63.17	62.00	62.41	2,074,638	+0.45(+0.72%)
May 13, 2019	62.38	62.59	60.93	61.96	2,304,191	-0.85(-1.35%)
May 10, 2019	63.75	63.75	62.60	62.81	1,315,379	-1.10(-1.72%)
May 09, 2019	63.49	64.00	63.26	63.91	1,550,648	+0.31(+0.48%)
May 08, 2019	63.46	63.91	63.22	63.60	2,198,432	+0.05(+0.07%)
May 07, 2019	63.89	64.10	62.23	63.56	3,090,459	+0.70(+1.11%)
May 06, 2019	61.94	63.03	61.73	62.86	1,353,986	+0.37(+0.60%)
May 03, 2019	61.95	62.54	60.96	62.48	2,458,833	+0.68(+1.10%)
May 02, 2019	64.97	64.97	60.74	61.80	3,812,245	-3.29(-5.05%)

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.