Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	56.77	60.54	56.64	59.98	32,461,664	+3.44(+6.08%)
Jul 30, 2019	56.28	56.71	55.51	56.54	4,686,128	-0.27(-0.47%)
Jul 29, 2019	57.00	57.38	56.08	56.81	3,089,530	-0.28(-0.49%)
Jul 26, 2019	56.45	58.41	56.04	57.09	5,649,932	+0.74(+1.31%)
Jul 25, 2019	57.01	57.01	56.08	56.35	2,315,107	-0.80(-1.39%)
Jul 24, 2019	56.60	57.20	56.23	57.14	2,031,476	+0.60(+1.07%)
Jul 23, 2019	56.18	56.82	55.88	56.54	1,881,989	+0.47(+0.85%)
Jul 22, 2019	56.48	56.60	55.61	56.07	2,023,954	-0.39(-0.70%)
Jul 19, 2019	56.60	56.89	56.25	56.46	2,292,038	-0.49(-0.86%)
Jul 18, 2019	55.76	56.99	55.73	56.95	2,120,396	+0.89(+1.58%)
Jul 17, 2019	56.60	56.63	55.92	56.07	2,163,386	-0.34(-0.60%)
Jul 16, 2019	56.71	57.27	56.30	56.40	3,513,681	-0.37(-0.65%)
Jul 15, 2019	56.73	57.16	56.43	56.77	3,410,749	-0.06(-0.11%)
Jul 12, 2019	56.19	56.96	55.73	56.84	3,255,236	+0.56(+0.99%)
Jul 11, 2019	56.00	57.56	55.72	56.28	5,592,083	+0.27(+0.47%)
Jul 10, 2019	56.22	56.53	55.70	56.02	2,386,205	-0.08(-0.14%)
Jul 09, 2019	55.55	56.20	55.28	56.10	4,206,695	+0.35(+0.62%)
Jul 08, 2019	53.92	56.06	53.92	55.75	3,707,082	+1.70(+3.14%)
Jul 05, 2019	53.76	54.12	52.76	54.05	2,506,427	+0.08(+0.15%)
Jul 03, 2019	53.82	53.99	53.41	53.97	1,873,640	+0.42(+0.79%)
Jul 02, 2019	53.43	53.65	53.01	53.55	2,948,676	+0.08(+0.15%)
Jul 01, 2019	53.87	53.87	52.86	53.47	2,522,913	-0.28(-0.52%)
Jun 28, 2019	52.09	53.76	52.09	53.75	5,744,082	+1.83(+3.52%)
Jun 27, 2019	51.06	52.09	50.98	51.92	2,160,633	+1.02(+2.01%)
Jun 26, 2019	51.75	52.06	50.76	50.90	1,792,450	-0.97(-1.88%)
Jun 25, 2019	52.33	52.33	51.48	51.87	1,899,368	-0.39(-0.75%)
Jun 24, 2019	52.07	52.56	51.80	52.26	3,034,916	+0.11(+0.21%)
Jun 21, 2019	50.61	52.50	50.61	52.15	7,661,619	+1.30(+2.56%)
Jun 20, 2019	50.00	51.03	48.80	50.85	4,898,684	+1.13(+2.28%)
Jun 19, 2019	48.57	50.59	48.46	49.72	3,889,240	+1.34(+2.77%)
Jun 18, 2019	48.41	49.32	48.17	48.38	2,389,797	+0.44(+0.91%)
Jun 17, 2019	47.41	48.37	47.23	47.94	1,831,727	+0.55(+1.16%)
Jun 14, 2019	47.82	47.94	46.74	47.39	2,532,719	-0.35(-0.73%)
Jun 13, 2019	47.53	47.82	47.09	47.74	2,377,485	+0.29(+0.60%)
Jun 12, 2019	48.25	48.54	47.25	47.46	2,907,664	-0.54(-1.13%)
Jun 11, 2019	48.51	48.84	47.64	48.00	2,092,995	-0.53(-1.10%)
Jun 10, 2019	49.95	50.08	48.41	48.53	2,747,180	-1.41(-2.83%)
Jun 07, 2019	51.04	51.32	49.83	49.94	2,122,346	-0.67(-1.32%)
Jun 06, 2019	51.68	51.73	50.23	50.61	2,878,214	-0.86(-1.67%)
Jun 05, 2019	49.61	51.49	49.23	51.48	3,891,579	+1.79(+3.59%)
Jun 04, 2019	48.94	49.78	48.57	49.69	2,529,795	+1.39(+2.87%)
Jun 03, 2019	47.75	48.37	47.45	48.30	1,815,672	+0.96(+2.04%)
May 31, 2019	47.65	47.66	46.87	47.34	2,338,068	-0.26(-0.55%)
May 30, 2019	47.02	48.45	46.78	47.60	3,350,091	+0.82(+1.76%)
May 29, 2019	46.82	47.61	46.64	46.78	3,893,389	+0.31(+0.67%)
May 28, 2019	48.56	48.59	46.47	46.47	4,269,494	-2.08(-4.29%)
May 24, 2019	49.39	49.46	48.48	48.55	1,148,089	-0.65(-1.31%)
May 23, 2019	48.61	49.23	48.21	49.19	1,972,800	+0.44(+0.90%)
May 22, 2019	48.36	48.89	48.16	48.76	1,529,212	+0.43(+0.89%)
May 21, 2019	47.92	48.95	47.74	48.33	1,435,811	+0.45(+0.95%)
May 20, 2019	47.91	48.24	47.76	47.87	2,120,823	+0.06(+0.13%)
May 17, 2019	47.54	48.05	47.34	47.81	2,636,064	+0.01(+0.02%)
May 16, 2019	47.80	48.23	47.60	47.80	1,631,187	-0.05(-0.10%)
May 15, 2019	47.89	48.08	47.38	47.85	1,448,793	+0.13(+0.27%)
May 14, 2019	47.82	48.40	47.57	47.72	1,996,318	-0.24(-0.50%)
May 13, 2019	47.05	47.98	47.02	47.96	2,414,161	+0.77(+1.62%)
May 10, 2019	47.59	47.82	46.76	47.19	3,120,434	-0.52(-1.09%)
May 09, 2019	47.87	47.90	47.27	47.71	1,833,913	-0.23(-0.48%)
May 08, 2019	48.88	48.88	47.92	47.94	1,420,723	-0.87(-1.78%)
May 07, 2019	48.56	48.95	48.53	48.81	1,578,229	+0.03(+0.07%)
May 06, 2019	48.37	49.64	48.24	48.78	1,757,794	+0.47(+0.97%)
May 03, 2019	47.94	49.24	47.90	48.31	1,737,936	+0.71(+1.49%)
May 02, 2019	47.84	48.58	46.42	47.60	2,967,076	-0.47(-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.