Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	53.32	53.40	51.89	52.40	19,083,332	-1.08(-2.03%)
Jul 30, 2019	53.54	53.80	53.36	53.49	16,018,155	+0.16(+0.30%)
Jul 29, 2019	53.23	53.44	53.20	53.33	6,942,215	+0.10(+0.18%)
Jul 26, 2019	52.73	53.25	52.58	53.23	16,703,003	+0.59(+1.12%)
Jul 25, 2019	52.46	52.73	52.34	52.64	10,739,079	+0.07(+0.13%)
Jul 24, 2019	52.84	52.89	52.50	52.57	9,045,461	-0.35(-0.67%)
Jul 23, 2019	53.02	53.12	52.76	52.92	11,407,131	+0.38(+0.72%)
Jul 22, 2019	52.95	52.95	52.49	52.54	8,091,947	-0.31(-0.58%)
Jul 19, 2019	53.32	53.40	52.82	52.85	8,460,773	-0.34(-0.63%)
Jul 18, 2019	52.90	53.35	52.71	53.19	10,711,928	+0.35(+0.67%)
Jul 17, 2019	52.90	52.98	52.71	52.83	10,263,759	-0.06(-0.12%)
Jul 16, 2019	52.89	53.11	52.71	52.90	15,400,014	+0.02(+0.03%)
Jul 15, 2019	52.84	52.97	52.70	52.88	8,179,862	+0.12(+0.23%)
Jul 12, 2019	52.59	52.88	52.59	52.76	9,902,902	+0.15(+0.28%)
Jul 11, 2019	52.58	52.65	52.33	52.61	14,261,712	+0.13(+0.25%)
Jul 10, 2019	52.32	52.61	52.28	52.47	19,058,504	+0.34(+0.64%)
Jul 09, 2019	52.34	52.43	51.94	52.14	14,175,813	-0.31(-0.59%)
Jul 08, 2019	52.38	52.54	52.29	52.45	10,498,567	+0.07(+0.13%)
Jul 05, 2019	52.30	52.41	51.91	52.38	12,484,468	-0.23(-0.44%)
Jul 03, 2019	52.03	52.65	51.99	52.61	13,604,511	+0.64(+1.24%)
Jul 02, 2019	51.51	51.96	51.49	51.96	13,511,229	+0.45(+0.87%)
Jul 01, 2019	51.47	51.63	51.21	51.51	14,363,659	+0.31(+0.60%)
Jun 28, 2019	51.49	51.55	51.10	51.20	14,073,465	-0.04(-0.07%)
Jun 27, 2019	51.21	51.28	50.94	51.24	13,070,486	+0.10(+0.19%)
Jun 26, 2019	51.64	51.64	51.12	51.14	13,237,914	-0.74(-1.43%)
Jun 25, 2019	51.92	51.99	51.73	51.88	13,452,475	-0.03(-0.05%)
Jun 24, 2019	51.86	52.11	51.82	51.91	20,183,084	+0.13(+0.26%)
Jun 21, 2019	51.88	52.03	51.69	51.78	17,483,608	-0.17(-0.32%)
Jun 20, 2019	51.71	52.01	51.60	51.95	15,502,784	+0.46(+0.88%)
Jun 19, 2019	51.25	51.60	50.99	51.49	15,378,057	+0.21(+0.41%)
Jun 18, 2019	51.85	51.88	51.21	51.28	20,707,180	-0.28(-0.54%)
Jun 17, 2019	51.73	51.78	51.32	51.56	10,052,270	-0.15(-0.29%)
Jun 14, 2019	51.66	51.84	51.60	51.71	11,114,409	+0.03(+0.05%)
Jun 13, 2019	51.69	51.84	51.39	51.68	13,215,373	+0.11(+0.22%)
Jun 12, 2019	51.59	51.87	51.49	51.57	12,480,045	+0.08(+0.15%)
Jun 11, 2019	51.47	51.62	51.36	51.49	20,694,712	+0.17(+0.32%)
Jun 10, 2019	51.38	51.44	51.17	51.32	17,531,672	+0.02(+0.03%)
Jun 07, 2019	50.99	51.51	50.99	51.31	21,553,000	+0.49(+0.96%)
Jun 06, 2019	50.40	50.92	50.31	50.82	23,734,236	+0.52(+1.04%)
Jun 05, 2019	49.95	50.39	49.76	50.29	17,219,620	+0.57(+1.14%)
Jun 04, 2019	49.58	49.73	49.42	49.72	18,908,946	+0.45(+0.91%)
Jun 03, 2019	48.73	49.37	48.73	49.28	19,495,894	+0.61(+1.26%)
May 31, 2019	48.98	49.05	48.59	48.66	15,370,660	-0.70(-1.42%)
May 30, 2019	49.25	49.47	49.14	49.36	11,164,748	+0.21(+0.43%)
May 29, 2019	49.32	49.33	48.90	49.15	13,090,150	-0.36(-0.72%)
May 28, 2019	50.34	50.47	49.47	49.51	16,047,505	-0.82(-1.63%)
May 24, 2019	50.61	50.65	50.19	50.34	10,891,231	-0.18(-0.36%)
May 23, 2019	50.34	50.54	50.24	50.52	19,881,422	-0.02(-0.03%)
May 22, 2019	50.33	50.65	50.22	50.54	12,686,719	+0.23(+0.45%)
May 21, 2019	50.60	50.62	50.23	50.31	9,283,764	-0.10(-0.21%)
May 20, 2019	50.42	50.70	50.38	50.41	10,852,385	-0.12(-0.24%)
May 17, 2019	50.42	50.82	50.41	50.54	17,665,284	-0.17(-0.33%)
May 16, 2019	50.57	50.99	50.43	50.70	14,695,542	+0.39(+0.78%)
May 15, 2019	49.85	50.41	49.75	50.31	11,063,788	+0.39(+0.79%)
May 14, 2019	49.82	50.25	49.74	49.92	18,852,740	+0.24(+0.48%)
May 13, 2019	49.64	49.80	49.50	49.68	14,949,049	-0.47(-0.94%)
May 10, 2019	49.42	50.22	49.22	50.15	16,032,193	+0.60(+1.22%)
May 09, 2019	49.44	49.69	49.17	49.55	26,890,554	-0.10(-0.21%)
May 08, 2019	49.63	49.93	49.41	49.65	13,644,524	-0.01(-0.02%)
May 07, 2019	49.93	50.03	49.40	49.66	22,986,782	-0.50(-0.99%)
May 06, 2019	49.87	50.24	49.81	50.16	11,541,983	-0.08(-0.16%)
May 03, 2019	50.10	50.35	50.02	50.24	15,771,191	+0.38(+0.75%)
May 02, 2019	49.84	50.06	49.61	49.86	15,912,382	-0.02(-0.04%)

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.