Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	57.39	61.20	57.27	60.64	32,108,552	+3.47(+6.08%)
Jul 30, 2019	56.90	57.33	56.12	57.16	4,635,153	-0.27(-0.47%)
Jul 29, 2019	57.63	58.02	56.70	57.43	3,055,922	-0.28(-0.49%)
Jul 26, 2019	57.07	59.05	56.66	57.72	5,588,473	+0.75(+1.31%)
Jul 25, 2019	57.63	57.63	56.70	56.97	2,289,924	-0.81(-1.39%)
Jul 24, 2019	57.22	57.83	56.84	57.77	2,009,378	+0.61(+1.07%)
Jul 23, 2019	56.80	57.45	56.49	57.16	1,861,517	+0.48(+0.85%)
Jul 22, 2019	57.10	57.22	56.22	56.68	2,001,938	-0.40(-0.70%)
Jul 19, 2019	57.22	57.51	56.87	57.08	2,267,105	-0.50(-0.86%)
Jul 18, 2019	56.37	57.62	56.34	57.58	2,097,331	+0.89(+1.58%)
Jul 17, 2019	57.23	57.25	56.54	56.68	2,139,853	-0.34(-0.60%)
Jul 16, 2019	57.33	57.90	56.92	57.02	3,475,460	-0.37(-0.65%)
Jul 15, 2019	57.36	57.79	57.05	57.40	3,373,648	-0.07(-0.11%)
Jul 12, 2019	56.81	57.58	56.34	57.46	3,219,826	+0.56(+0.99%)
Jul 11, 2019	56.62	58.19	56.33	56.90	5,531,254	+0.27(+0.47%)
Jul 10, 2019	56.84	57.15	56.31	56.63	2,360,248	-0.08(-0.14%)
Jul 09, 2019	56.16	56.82	55.89	56.71	4,160,935	+0.35(+0.62%)
Jul 08, 2019	54.51	56.67	54.51	56.36	3,666,757	+1.72(+3.14%)
Jul 05, 2019	54.35	54.71	53.34	54.65	2,479,163	+0.08(+0.15%)
Jul 03, 2019	54.41	54.58	54.00	54.56	1,853,245	+0.43(+0.79%)
Jul 02, 2019	54.02	54.24	53.60	54.14	2,916,579	+0.08(+0.15%)
Jul 01, 2019	54.46	54.46	53.44	54.06	2,495,451	-0.28(-0.52%)
Jun 28, 2019	52.66	54.36	52.66	54.34	5,681,557	+1.85(+3.52%)
Jun 27, 2019	51.62	52.66	51.54	52.49	2,137,114	+1.03(+2.00%)
Jun 26, 2019	52.32	52.63	51.32	51.46	1,772,938	-0.98(-1.88%)
Jun 25, 2019	52.90	52.90	52.05	52.44	1,878,693	-0.39(-0.75%)
Jun 24, 2019	52.64	53.14	52.37	52.84	3,001,880	+0.11(+0.21%)
Jun 21, 2019	51.16	53.07	51.16	52.73	7,578,221	+1.31(+2.56%)
Jun 20, 2019	50.55	51.59	49.33	51.41	4,845,361	+1.14(+2.28%)
Jun 19, 2019	49.10	51.15	49.00	50.27	3,846,905	+1.35(+2.77%)
Jun 18, 2019	48.94	49.87	48.70	48.91	2,363,784	+0.44(+0.91%)
Jun 17, 2019	47.93	48.91	47.75	48.47	1,811,788	+0.56(+1.16%)
Jun 14, 2019	48.34	48.47	47.25	47.91	2,505,150	-0.35(-0.73%)
Jun 13, 2019	48.05	48.35	47.61	48.27	2,351,605	+0.29(+0.60%)
Jun 12, 2019	48.79	49.08	47.77	47.98	2,876,013	-0.55(-1.13%)
Jun 11, 2019	49.04	49.38	48.16	48.53	2,070,212	-0.54(-1.10%)
Jun 10, 2019	50.50	50.63	48.95	49.07	2,717,276	-1.43(-2.83%)
Jun 07, 2019	51.61	51.88	50.38	50.49	2,099,244	-0.68(-1.32%)
Jun 06, 2019	52.25	52.30	50.78	51.17	2,846,884	-0.87(-1.67%)
Jun 05, 2019	50.16	52.06	49.77	52.04	3,849,218	+1.81(+3.59%)
Jun 04, 2019	49.48	50.32	49.10	50.24	2,502,258	+1.40(+2.87%)
Jun 03, 2019	48.28	48.90	47.97	48.83	1,795,908	+0.98(+2.04%)
May 31, 2019	48.17	48.19	47.39	47.86	2,312,618	-0.27(-0.55%)
May 30, 2019	47.54	48.98	47.29	48.12	3,313,624	+0.83(+1.76%)
May 29, 2019	47.33	48.13	47.15	47.29	3,851,008	+0.31(+0.67%)
May 28, 2019	49.09	49.12	46.98	46.98	4,223,020	-2.10(-4.29%)
May 24, 2019	49.94	50.00	49.01	49.08	1,135,592	-0.65(-1.31%)
May 23, 2019	49.15	49.78	48.74	49.74	1,951,326	+0.44(+0.90%)
May 22, 2019	48.89	49.43	48.69	49.29	1,512,566	+0.44(+0.89%)
May 21, 2019	48.45	49.49	48.26	48.86	1,420,182	+0.46(+0.95%)
May 20, 2019	48.44	48.77	48.29	48.40	2,097,737	+0.06(+0.13%)
May 17, 2019	48.06	48.58	47.86	48.33	2,607,370	+0.01(+0.02%)
May 16, 2019	48.33	48.76	48.12	48.33	1,613,431	-0.05(-0.10%)
May 15, 2019	48.41	48.61	47.90	48.37	1,433,023	+0.13(+0.27%)
May 14, 2019	48.34	48.93	48.09	48.24	1,974,587	-0.24(-0.50%)
May 13, 2019	47.57	48.51	47.54	48.49	2,387,883	+0.77(+1.62%)
May 10, 2019	48.12	48.35	47.27	47.71	3,086,468	-0.52(-1.09%)
May 09, 2019	48.40	48.43	47.79	48.24	1,813,951	-0.23(-0.48%)
May 08, 2019	49.41	49.42	48.45	48.47	1,405,258	-0.88(-1.78%)
May 07, 2019	49.09	49.49	49.06	49.35	1,561,050	+0.03(+0.07%)
May 06, 2019	48.91	50.19	48.77	49.32	1,738,660	+0.48(+0.97%)
May 03, 2019	48.47	49.78	48.43	48.84	1,719,018	+0.72(+1.49%)
May 02, 2019	48.37	49.12	46.93	48.12	2,934,779	-0.48(-0.98%)

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.