Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	61.15	61.70	60.39	60.83	34,486,220	-0.42(-0.69%)
Jul 30, 2019	61.27	61.74	61.16	61.26	29,057,180	-0.71(-1.15%)
Jul 29, 2019	62.05	62.37	61.41	61.97	44,469,740	-0.55(-0.88%)
Jul 26, 2019	61.20	63.28	61.20	62.52	96,114,000	+5.91(+10.45%)
Jul 25, 2019	56.89	57.09	56.05	56.61	44,072,760	-0.28(-0.50%)
Jul 24, 2019	56.59	57.20	56.35	56.89	31,798,200	-0.42(-0.73%)
Jul 23, 2019	57.20	57.34	56.59	57.31	21,864,760	+0.41(+0.72%)
Jul 22, 2019	56.67	56.96	56.21	56.90	26,034,240	+0.40(+0.71%)
Jul 19, 2019	57.41	57.56	56.48	56.51	32,944,000	-0.81(-1.42%)
Jul 18, 2019	57.09	57.38	56.64	57.32	25,825,340	-0.00(-0.00%)
Jul 17, 2019	57.55	57.92	57.29	57.32	23,392,160	-0.36(-0.63%)
Jul 16, 2019	57.30	57.93	57.25	57.68	24,768,060	+0.16(+0.28%)
Jul 15, 2019	57.34	57.54	56.97	57.52	18,060,880	+0.27(+0.48%)
Jul 12, 2019	57.20	57.37	56.94	57.24	17,278,000	+0.03(+0.06%)
Jul 11, 2019	57.16	57.65	56.98	57.21	23,909,840	+0.21(+0.37%)
Jul 10, 2019	56.56	57.10	56.55	57.00	24,182,780	+0.76(+1.35%)
Jul 09, 2019	55.59	56.40	55.36	56.24	26,595,440	+0.42(+0.76%)
Jul 08, 2019	56.26	56.30	55.56	55.82	24,718,540	-0.76(-1.35%)
Jul 05, 2019	55.89	56.64	55.81	56.58	25,290,000	+0.50(+0.89%)
Jul 03, 2019	55.87	56.34	55.69	56.08	15,340,000	+0.52(+0.93%)
Jul 02, 2019	55.11	55.59	54.91	55.56	19,833,460	+0.69(+1.26%)
Jul 01, 2019	54.90	55.38	54.69	54.87	28,769,460	+0.83(+1.53%)
Jun 28, 2019	53.82	54.05	53.67	54.05	33,868,000	+0.24(+0.46%)
Jun 27, 2019	54.20	54.35	53.76	53.80	20,086,280	-0.19(-0.35%)
Jun 26, 2019	54.33	54.65	53.61	53.99	36,216,560	-0.33(-0.60%)
Jun 25, 2019	55.63	55.72	54.19	54.32	30,933,600	-1.40(-2.52%)
Jun 24, 2019	55.98	56.10	55.55	55.72	27,913,820	-0.37(-0.67%)
Jun 21, 2019	55.46	56.21	55.40	56.09	38,950,000	+0.52(+0.94%)
Jun 20, 2019	56.00	56.01	55.24	55.57	25,239,020	+0.45(+0.82%)
Jun 19, 2019	55.28	55.35	54.67	55.12	26,779,560	-0.06(-0.12%)
Jun 18, 2019	55.48	55.82	54.95	55.18	27,732,740	+0.55(+1.02%)
Jun 17, 2019	54.31	54.96	54.31	54.62	18,831,920	+0.36(+0.66%)
Jun 14, 2019	54.32	54.63	54.01	54.27	22,232,000	-0.17(-0.31%)
Jun 13, 2019	54.18	54.71	54.01	54.44	21,154,840	+0.59(+1.09%)
Jun 12, 2019	53.90	54.05	53.38	53.85	21,224,700	-0.08(-0.16%)
Jun 11, 2019	54.70	55.10	53.88	53.94	28,738,680	-0.08(-0.15%)
Jun 10, 2019	53.65	54.63	53.62	54.02	29,275,380	+0.72(+1.35%)
Jun 07, 2019	52.53	53.55	52.42	53.30	36,046,000	+1.09(+2.08%)
Jun 06, 2019	52.25	52.37	51.69	52.22	34,059,200	+0.11(+0.20%)
Jun 05, 2019	52.58	52.68	51.52	52.11	43,362,020	-0.54(-1.03%)
Jun 04, 2019	52.15	52.80	51.68	52.65	56,664,320	+0.83(+1.60%)
Jun 03, 2019	53.27	53.27	51.25	51.83	102,597,560	-3.36(-6.08%)
May 31, 2019	55.06	55.48	55.01	55.18	30,164,000	-0.72(-1.28%)
May 30, 2019	55.78	56.16	55.61	55.90	18,984,880	+0.07(+0.13%)
May 29, 2019	56.38	56.45	55.41	55.82	30,760,080	-0.88(-1.56%)
May 28, 2019	56.70	57.58	56.66	56.71	27,302,660	+0.03(+0.06%)
May 24, 2019	57.37	57.49	56.58	56.67	22,246,000	-0.37(-0.64%)
May 23, 2019	57.02	57.30	56.46	57.04	23,984,760	-0.49(-0.85%)
May 22, 2019	57.34	57.93	57.29	57.53	18,296,240	+0.05(+0.08%)
May 21, 2019	57.42	57.64	56.90	57.48	23,199,300	+0.37(+0.65%)
May 20, 2019	57.23	57.34	56.57	57.11	27,058,920	-1.00(-1.73%)
May 17, 2019	58.42	59.01	58.00	58.12	24,172,000	-0.83(-1.41%)
May 16, 2019	58.23	59.41	58.14	58.95	30,627,100	+0.74(+1.27%)
May 15, 2019	55.89	58.57	55.83	58.21	45,766,380	+2.19(+3.91%)
May 14, 2019	56.86	57.02	55.98	56.02	36,423,420	-0.58(-1.02%)
May 13, 2019	57.10	57.40	56.11	56.60	37,206,800	-1.61(-2.77%)
May 10, 2019	58.18	58.63	57.12	58.21	26,290,000	+0.09(+0.16%)
May 09, 2019	57.95	58.48	57.54	58.12	23,716,640	-0.19(-0.33%)
May 08, 2019	58.60	59.02	58.29	58.31	26,188,740	-0.39(-0.67%)
May 07, 2019	59.02	59.52	58.05	58.70	31,020,020	-0.76(-1.29%)
May 06, 2019	58.31	59.54	58.31	59.47	31,276,620	+0.20(+0.34%)
May 03, 2019	58.68	59.34	58.45	59.27	39,612,000	+1.14(+1.96%)
May 02, 2019	58.39	58.71	57.75	58.13	38,883,660	-0.27(-0.47%)

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.