Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	65.17	67.19	63.49	65.23	1,459,403	+1.83(+2.89%)
Jul 30, 2019	63.80	64.21	63.06	63.40	332,722	-0.93(-1.45%)
Jul 29, 2019	63.51	64.54	63.01	64.33	438,681	+1.07(+1.69%)
Jul 26, 2019	63.61	63.79	63.03	63.26	193,000	+0.18(+0.29%)
Jul 25, 2019	62.49	63.77	61.86	63.08	411,082	+0.58(+0.93%)
Jul 24, 2019	62.54	62.78	61.56	62.50	376,592	+0.05(+0.08%)
Jul 23, 2019	63.70	63.73	61.49	62.45	328,675	-0.61(-0.97%)
Jul 22, 2019	63.48	64.19	62.34	63.06	473,175	-0.31(-0.49%)
Jul 19, 2019	63.00	63.83	62.79	63.37	383,300	+0.73(+1.17%)
Jul 18, 2019	62.00	63.00	61.90	62.64	521,840	+0.28(+0.45%)
Jul 17, 2019	61.50	62.50	61.05	62.36	285,277	+0.96(+1.56%)
Jul 16, 2019	61.65	61.70	60.65	61.40	203,985	-0.43(-0.70%)
Jul 15, 2019	62.23	62.40	60.22	61.83	332,796	-0.29(-0.47%)
Jul 12, 2019	61.48	62.54	61.27	62.12	417,500	+1.36(+2.24%)
Jul 11, 2019	62.30	62.72	59.84	60.76	520,149	-1.53(-2.46%)
Jul 10, 2019	62.79	63.42	62.05	62.29	335,745	+0.02(+0.03%)
Jul 09, 2019	61.86	62.98	61.66	62.27	298,491	-0.26(-0.42%)
Jul 08, 2019	63.04	63.10	61.23	62.53	345,924	-0.62(-0.98%)
Jul 05, 2019	62.03	63.20	62.02	63.15	251,700	+0.85(+1.36%)
Jul 03, 2019	62.70	63.32	62.28	62.30	167,900	-0.54(-0.86%)
Jul 02, 2019	62.47	63.25	61.36	62.84	284,934	+0.24(+0.38%)
Jul 01, 2019	63.22	64.21	61.97	62.60	656,390	+0.14(+0.22%)
Jun 28, 2019	60.72	62.70	60.72	62.46	648,900	+1.40(+2.29%)
Jun 27, 2019	59.70	61.65	59.57	61.06	733,187	+1.44(+2.42%)
Jun 26, 2019	60.91	61.89	59.49	59.62	587,416	+0.40(+0.68%)
Jun 25, 2019	60.30	60.94	58.84	59.22	660,461	-1.32(-2.18%)
Jun 24, 2019	60.02	61.66	60.01	60.54	853,061	+1.14(+1.92%)
Jun 21, 2019	59.53	59.73	58.15	59.40	530,900	-0.28(-0.47%)
Jun 20, 2019	60.00	60.67	58.89	59.68	498,859	+0.48(+0.81%)
Jun 19, 2019	59.04	59.53	57.38	59.20	630,473	+0.64(+1.09%)
Jun 18, 2019	58.19	60.96	57.71	58.56	1,305,249	+1.97(+3.48%)
Jun 17, 2019	56.44	57.15	55.69	56.59	256,214	+0.10(+0.18%)
Jun 14, 2019	57.75	58.17	55.80	56.49	559,500	-1.39(-2.40%)
Jun 13, 2019	55.08	57.97	55.08	57.88	668,415	+3.06(+5.58%)
Jun 12, 2019	56.90	56.99	54.57	54.82	443,565	-2.18(-3.82%)
Jun 11, 2019	57.05	57.46	56.01	57.00	356,216	+0.17(+0.30%)
Jun 10, 2019	56.45	57.88	56.45	56.83	364,765	+0.51(+0.91%)
Jun 07, 2019	55.90	57.14	55.49	56.32	339,800	+0.31(+0.55%)
Jun 06, 2019	55.03	56.50	54.75	56.01	544,932	+0.85(+1.54%)
Jun 05, 2019	54.83	55.24	54.33	55.16	425,722	+0.51(+0.93%)
Jun 04, 2019	53.58	54.94	53.45	54.65	307,884	+1.39(+2.61%)
Jun 03, 2019	53.29	53.65	52.03	53.26	578,585	-0.32(-0.60%)
May 31, 2019	54.07	54.45	53.13	53.58	529,600	-1.05(-1.92%)
May 30, 2019	53.99	55.30	53.95	54.63	298,740	+0.84(+1.56%)
May 29, 2019	54.92	54.94	53.37	53.79	344,583	-1.59(-2.87%)
May 28, 2019	54.16	55.53	53.83	55.38	447,901	+1.77(+3.30%)
May 24, 2019	53.51	54.26	53.10	53.61	348,000	+0.14(+0.26%)
May 23, 2019	54.37	54.96	53.00	53.47	475,253	-1.49(-2.71%)
May 22, 2019	54.50	55.58	54.32	54.96	289,834	+0.16(+0.29%)
May 21, 2019	55.22	55.50	54.25	54.80	400,866	+0.10(+0.18%)
May 20, 2019	55.28	55.93	54.23	54.70	727,374	-0.89(-1.60%)
May 17, 2019	54.74	56.95	54.52	55.59	1,064,700	+0.29(+0.52%)
May 16, 2019	52.50	55.82	52.40	55.30	983,770	+2.92(+5.57%)
May 15, 2019	50.80	52.85	50.64	52.38	837,352	+1.44(+2.83%)
May 14, 2019	50.32	51.40	50.25	50.94	751,230	+0.94(+1.88%)
May 13, 2019	51.50	52.00	49.58	50.00	793,225	-3.01(-5.68%)
May 10, 2019	51.19	53.41	50.96	53.01	972,400	+1.52(+2.95%)
May 09, 2019	51.46	51.75	50.55	51.49	936,323	-0.36(-0.69%)
May 08, 2019	53.40	53.80	51.26	51.85	1,623,288	-1.99(-3.70%)
May 07, 2019	50.46	54.50	50.24	53.84	6,017,486	+9.96(+22.70%)
May 06, 2019	43.74	44.20	43.10	43.88	826,575	-0.68(-1.53%)
May 03, 2019	44.27	44.97	44.15	44.56	507,800	+0.80(+1.83%)
May 02, 2019	44.00	44.21	43.35	43.76	591,895	-0.38(-0.86%)

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.