Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	51.61	51.84	50.01	50.67	2,475,185	-0.87(-1.68%)
Jul 30, 2019	50.97	51.64	50.84	51.54	1,706,351	+0.22(+0.42%)
Jul 29, 2019	50.35	51.55	49.77	51.32	2,851,165	+0.11(+0.22%)
Jul 26, 2019	51.10	51.47	50.52	51.21	1,960,714	+0.33(+0.65%)
Jul 25, 2019	50.96	51.57	50.71	50.88	1,616,458	-0.08(-0.15%)
Jul 24, 2019	50.87	51.50	50.37	50.96	1,878,132	-0.24(-0.47%)
Jul 23, 2019	51.30	51.68	50.55	51.20	1,557,297	+0.35(+0.68%)
Jul 22, 2019	51.48	51.91	50.82	50.85	1,890,409	-0.62(-1.21%)
Jul 19, 2019	51.24	52.13	50.90	51.48	2,502,663	+0.52(+1.02%)
Jul 18, 2019	51.12	51.84	50.40	50.96	2,383,994	-0.43(-0.84%)
Jul 17, 2019	51.36	51.72	51.13	51.39	2,850,657	+0.32(+0.63%)
Jul 16, 2019	52.73	52.73	50.28	51.07	3,409,900	-1.62(-3.07%)
Jul 15, 2019	53.04	53.29	52.15	52.69	1,544,590	-0.26(-0.49%)
Jul 12, 2019	52.75	53.29	52.34	52.95	2,130,397	+0.48(+0.91%)
Jul 11, 2019	52.32	52.69	51.56	52.47	2,277,307	+0.25(+0.48%)
Jul 10, 2019	52.65	52.74	51.91	52.22	2,640,492	+0.11(+0.22%)
Jul 09, 2019	51.88	52.26	51.36	52.11	2,647,892	-0.23(-0.45%)
Jul 08, 2019	51.32	52.45	51.11	52.34	3,895,503	-1.72(-3.19%)
Jul 05, 2019	53.84	54.10	53.25	54.07	1,355,162	-0.07(-0.13%)
Jul 03, 2019	53.48	54.16	53.24	54.14	1,080,089	+0.90(+1.69%)
Jul 02, 2019	54.02	54.15	52.93	53.24	2,821,212	-0.58(-1.07%)
Jul 01, 2019	54.02	54.63	53.62	53.81	1,812,360	+0.77(+1.46%)
Jun 28, 2019	52.76	53.43	52.58	53.04	2,633,310	+0.60(+1.15%)
Jun 27, 2019	52.42	53.14	52.38	52.44	2,539,554	+0.32(+0.61%)
Jun 26, 2019	52.72	53.06	51.99	52.12	2,009,053	-0.28(-0.54%)
Jun 25, 2019	52.69	53.06	52.37	52.40	1,842,957	-0.25(-0.47%)
Jun 24, 2019	52.91	53.42	52.59	52.65	1,650,676	-0.18(-0.34%)
Jun 21, 2019	53.86	53.86	52.33	52.83	5,738,001	-1.04(-1.93%)
Jun 20, 2019	54.00	54.54	53.30	53.87	1,750,115	+0.82(+1.54%)
Jun 19, 2019	53.09	53.30	52.53	53.05	1,990,720	+0.23(+0.44%)
Jun 18, 2019	52.18	53.39	52.10	52.82	2,596,241	+1.13(+2.18%)
Jun 17, 2019	52.45	52.65	51.58	51.70	3,241,732	-0.72(-1.38%)
Jun 14, 2019	53.16	53.21	52.23	52.42	2,287,569	-1.01(-1.90%)
Jun 13, 2019	53.25	53.77	52.92	53.43	2,317,102	+0.55(+1.04%)
Jun 12, 2019	53.30	53.40	52.72	52.88	2,159,774	-0.52(-0.97%)
Jun 11, 2019	54.27	54.28	53.30	53.40	3,332,232	-0.17(-0.32%)
Jun 10, 2019	52.93	54.06	52.82	53.57	2,153,567	+0.88(+1.66%)
Jun 07, 2019	52.98	52.98	52.20	52.69	2,884,822	+0.18(+0.34%)
Jun 06, 2019	52.55	52.79	52.02	52.51	3,127,487	-0.03(-0.07%)
Jun 05, 2019	53.24	53.49	51.95	52.55	2,448,063	-0.02(-0.03%)
Jun 04, 2019	51.24	52.63	51.22	52.56	3,098,389	+1.93(+3.80%)
Jun 03, 2019	50.56	50.83	50.03	50.64	5,031,410	-0.25(-0.49%)
May 31, 2019	51.13	51.41	50.66	50.89	4,751,964	-1.07(-2.07%)
May 30, 2019	51.97	52.38	51.44	51.96	1,877,959	+0.12(+0.23%)
May 29, 2019	51.90	52.31	51.32	51.84	2,615,140	-0.34(-0.64%)
May 28, 2019	53.60	53.70	52.17	52.18	3,639,494	-1.11(-2.08%)
May 24, 2019	53.23	53.97	52.93	53.29	3,118,302	+0.28(+0.54%)
May 23, 2019	52.48	53.03	49.95	53.00	16,020,175	-4.68(-8.11%)
May 22, 2019	59.30	59.47	57.34	57.68	7,250,363	-2.48(-4.13%)
May 21, 2019	59.31	60.49	58.83	60.16	2,790,092	+1.58(+2.70%)
May 20, 2019	58.67	59.57	58.32	58.58	3,464,705	-0.81(-1.36%)
May 17, 2019	59.14	60.13	58.97	59.39	2,225,331	-0.52(-0.86%)
May 16, 2019	58.38	60.41	58.21	59.91	2,760,692	+1.63(+2.80%)
May 15, 2019	57.14	58.51	56.73	58.27	2,891,322	+0.40(+0.70%)
May 14, 2019	56.89	58.40	56.84	57.87	2,391,453	+1.15(+2.03%)
May 13, 2019	57.26	58.13	56.64	56.72	2,596,488	-2.39(-4.04%)
May 10, 2019	58.36	59.46	57.52	59.11	2,766,046	+0.19(+0.32%)
May 09, 2019	58.30	59.23	57.68	58.92	2,678,744	-0.33(-0.55%)
May 08, 2019	59.05	60.00	58.75	59.24	2,157,790	-0.19(-0.32%)
May 07, 2019	59.98	60.03	59.05	59.43	2,846,817	-1.37(-2.25%)
May 06, 2019	60.59	61.20	60.18	60.80	2,242,171	-1.23(-1.98%)
May 03, 2019	61.92	62.21	61.58	62.03	1,729,869	+0.41(+0.67%)
May 02, 2019	61.73	62.56	61.05	61.62	2,050,416	-0.09(-0.14%)

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.