Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	51.36	51.38	50.30	50.73	6,645,619	-0.85(-1.65%)
Jul 30, 2019	51.62	51.64	51.47	51.58	3,314,094	-0.09(-0.18%)
Jul 29, 2019	51.59	51.70	51.47	51.67	2,571,490	-0.64(-1.23%)
Jul 26, 2019	52.35	52.39	52.22	52.31	1,752,067	+0.13(+0.25%)
Jul 25, 2019	52.48	52.56	52.08	52.18	3,278,017	-0.72(-1.37%)
Jul 24, 2019	52.87	53.01	52.84	52.91	2,572,214	-0.27(-0.52%)
Jul 23, 2019	53.27	53.27	53.07	53.18	2,192,253	+0.00(+0.00%)
Jul 22, 2019	53.24	53.29	53.13	53.18	2,425,132	+0.33(+0.62%)
Jul 19, 2019	53.22	53.23	52.83	52.85	3,973,959	+0.02(+0.03%)
Jul 18, 2019	52.27	52.86	52.25	52.83	3,365,450	+0.67(+1.28%)
Jul 17, 2019	52.26	52.32	52.06	52.17	2,118,542	-0.47(-0.89%)
Jul 16, 2019	52.72	52.85	52.60	52.63	2,154,584	+0.05(+0.10%)
Jul 15, 2019	52.60	52.71	52.53	52.58	2,230,972	-0.17(-0.33%)
Jul 12, 2019	52.63	52.77	52.49	52.75	2,521,675	+0.14(+0.26%)
Jul 11, 2019	52.81	52.82	52.53	52.61	4,403,736	+0.23(+0.44%)
Jul 10, 2019	52.34	52.53	52.25	52.38	3,996,503	+0.67(+1.29%)
Jul 09, 2019	51.53	51.82	51.52	51.72	3,388,480	-0.19(-0.37%)
Jul 08, 2019	51.98	52.06	51.85	51.91	5,669,888	-1.02(-1.92%)
Jul 05, 2019	53.22	53.22	52.82	52.93	9,796,965	-0.35(-0.65%)
Jul 03, 2019	53.35	53.37	53.22	53.27	4,265,989	-0.93(-1.72%)
Jul 02, 2019	54.23	54.32	54.10	54.21	4,245,962	-0.40(-0.74%)
Jul 01, 2019	54.71	54.73	54.25	54.61	3,118,780	-0.21(-0.38%)
Jun 28, 2019	54.87	54.95	54.73	54.82	4,133,079	-0.22(-0.40%)
Jun 27, 2019	55.12	55.21	55.00	55.04	2,523,212	+0.32(+0.59%)
Jun 26, 2019	54.71	54.96	54.65	54.72	2,982,310	+0.50(+0.93%)
Jun 25, 2019	54.58	54.61	54.21	54.22	3,516,841	-0.25(-0.45%)
Jun 24, 2019	54.45	54.56	54.35	54.46	2,845,563	+0.11(+0.20%)
Jun 21, 2019	54.31	54.49	54.21	54.35	4,722,708	-0.25(-0.45%)
Jun 20, 2019	54.85	54.93	54.46	54.60	4,515,474	+0.85(+1.58%)
Jun 19, 2019	53.47	53.97	53.37	53.75	5,044,113	+0.38(+0.70%)
Jun 18, 2019	52.64	53.47	52.62	53.37	4,923,508	+1.28(+2.46%)
Jun 17, 2019	51.95	52.18	51.94	52.09	1,550,342	+0.22(+0.42%)
Jun 14, 2019	51.97	52.04	51.84	51.87	2,752,546	-0.38(-0.72%)
Jun 13, 2019	52.38	52.41	52.06	52.25	3,247,401	-0.28(-0.54%)
Jun 12, 2019	52.69	52.73	52.48	52.53	2,097,629	-0.54(-1.02%)
Jun 11, 2019	53.17	53.21	52.90	53.07	3,874,631	+0.44(+0.84%)
Jun 10, 2019	52.43	52.74	52.38	52.63	10,405,175	+0.48(+0.91%)
Jun 07, 2019	51.75	52.22	51.75	52.16	6,459,923	+0.47(+0.90%)
Jun 06, 2019	51.74	51.90	51.53	51.69	3,911,553	+0.00(+0.00%)
Jun 05, 2019	52.06	52.15	51.58	51.69	3,310,578	-0.52(-1.00%)
Jun 04, 2019	51.79	52.25	51.64	52.21	4,048,195	+0.37(+0.71%)
Jun 03, 2019	51.84	52.03	51.73	51.84	4,899,412	+0.96(+1.89%)
May 31, 2019	50.47	50.90	50.43	50.88	3,309,630	-0.02(-0.04%)
May 30, 2019	50.79	51.06	50.76	50.90	2,725,586	+0.61(+1.22%)
May 29, 2019	49.93	50.31	49.87	50.29	7,523,354	-0.49(-0.97%)
May 28, 2019	51.06	51.19	50.76	50.78	2,915,392	+0.05(+0.09%)
May 24, 2019	50.96	51.00	50.66	50.74	2,678,938	+0.05(+0.09%)
May 23, 2019	50.73	50.91	50.54	50.69	4,108,947	-0.49(-0.95%)
May 22, 2019	51.16	51.24	51.08	51.18	2,859,432	+0.10(+0.20%)
May 21, 2019	50.94	51.14	50.86	51.08	3,676,903	+0.65(+1.29%)
May 20, 2019	50.38	50.63	50.25	50.43	4,601,668	-0.18(-0.36%)
May 17, 2019	50.49	50.77	50.45	50.61	5,024,239	-0.64(-1.25%)
May 16, 2019	51.30	51.60	51.13	51.25	4,023,318	-0.72(-1.39%)
May 15, 2019	51.55	52.06	51.51	51.97	5,377,214	+0.27(+0.51%)
May 14, 2019	51.65	51.84	51.58	51.71	5,276,879	+0.79(+1.55%)
May 13, 2019	51.15	51.25	50.78	50.92	8,323,934	-1.96(-3.71%)
May 10, 2019	52.60	53.05	51.98	52.88	6,829,819	+0.17(+0.33%)
May 09, 2019	52.24	52.86	51.94	52.71	7,075,885	-1.72(-3.16%)
May 08, 2019	54.71	54.81	54.38	54.43	6,423,134	+0.13(+0.24%)
May 07, 2019	54.94	55.00	54.18	54.30	7,962,156	-0.98(-1.77%)
May 06, 2019	54.72	55.46	54.64	55.28	7,397,966	-0.98(-1.74%)
May 03, 2019	55.98	56.26	55.95	56.26	2,571,038	+0.02(+0.03%)
May 02, 2019	56.40	56.46	56.00	56.24	5,765,611	+0.38(+0.69%)

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.