Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	53.97	53.97	52.78	53.51	3,664,480	-0.59(-1.08%)
Jul 30, 2019	54.11	54.17	53.90	54.09	2,545,566	-0.41(-0.76%)
Jul 29, 2019	54.65	54.74	54.33	54.50	1,259,286	-0.33(-0.60%)
Jul 26, 2019	54.86	54.91	54.66	54.83	1,728,295	+0.11(+0.20%)
Jul 25, 2019	55.11	55.11	54.52	54.72	5,521,666	-0.31(-0.57%)
Jul 24, 2019	54.71	55.07	54.71	55.04	4,202,281	+0.36(+0.65%)
Jul 23, 2019	54.34	54.70	54.28	54.68	2,427,440	+0.60(+1.12%)
Jul 22, 2019	54.22	54.33	54.03	54.07	1,417,105	-0.22(-0.40%)
Jul 19, 2019	54.78	54.82	54.29	54.29	2,419,679	+0.00(+0.00%)
Jul 18, 2019	54.08	54.36	53.96	54.29	3,641,707	+0.07(+0.14%)
Jul 17, 2019	54.43	54.57	54.20	54.22	1,382,768	-0.14(-0.25%)
Jul 16, 2019	54.57	54.69	54.34	54.36	3,485,797	-0.05(-0.10%)
Jul 15, 2019	54.24	54.45	54.08	54.41	1,072,839	+0.50(+0.93%)
Jul 12, 2019	53.85	53.97	53.76	53.91	1,943,567	+0.25(+0.46%)
Jul 11, 2019	53.99	54.02	53.49	53.66	2,694,069	-0.26(-0.48%)
Jul 10, 2019	54.28	54.46	53.85	53.92	2,234,310	+0.15(+0.27%)
Jul 09, 2019	53.46	53.83	53.37	53.77	1,749,009	-0.14(-0.25%)
Jul 08, 2019	54.10	54.12	53.80	53.91	2,584,470	-0.68(-1.24%)
Jul 05, 2019	54.80	54.80	54.45	54.59	3,699,072	-0.68(-1.23%)
Jul 03, 2019	55.21	55.29	55.06	55.26	1,077,562	-0.20(-0.36%)
Jul 02, 2019	55.56	55.64	55.31	55.47	4,888,294	-0.05(-0.10%)
Jul 01, 2019	55.93	56.20	55.33	55.52	5,661,669	+1.12(+2.05%)
Jun 28, 2019	54.43	54.45	54.19	54.40	3,185,588	-0.03(-0.05%)
Jun 27, 2019	54.23	54.49	54.14	54.43	2,192,560	+0.53(+0.98%)
Jun 26, 2019	53.78	54.10	53.78	53.90	3,418,456	+0.78(+1.46%)
Jun 25, 2019	53.51	53.53	53.05	53.12	4,498,694	-0.86(-1.59%)
Jun 24, 2019	54.18	54.20	53.90	53.98	2,460,391	-0.01(-0.02%)
Jun 21, 2019	54.02	54.27	53.92	53.99	3,499,754	-0.30(-0.56%)
Jun 20, 2019	54.57	54.66	54.00	54.29	4,244,886	+0.88(+1.64%)
Jun 19, 2019	53.26	53.65	52.89	53.42	6,913,003	+0.52(+0.99%)
Jun 18, 2019	51.90	53.22	51.90	52.89	5,280,639	+1.67(+3.25%)
Jun 17, 2019	51.07	51.43	51.05	51.23	2,080,901	+0.32(+0.62%)
Jun 14, 2019	51.17	51.17	50.88	50.91	3,472,441	-0.60(-1.16%)
Jun 13, 2019	51.71	51.78	51.33	51.51	4,255,094	+0.10(+0.19%)
Jun 12, 2019	51.60	51.70	51.26	51.41	2,531,517	-0.97(-1.86%)
Jun 11, 2019	52.56	52.70	52.21	52.38	4,543,956	+0.73(+1.41%)
Jun 10, 2019	51.51	51.97	51.39	51.66	3,604,271	+0.90(+1.77%)
Jun 07, 2019	50.58	51.28	50.57	50.76	4,793,123	+0.55(+1.10%)
Jun 06, 2019	50.09	50.28	49.96	50.20	3,510,195	+0.03(+0.05%)
Jun 05, 2019	50.61	50.68	49.84	50.18	5,617,549	-0.44(-0.86%)
Jun 04, 2019	50.18	50.67	50.15	50.61	5,734,651	-0.02(-0.04%)
Jun 03, 2019	50.61	50.84	50.38	50.63	3,635,933	+0.32(+0.63%)
May 31, 2019	50.01	50.41	49.95	50.31	4,971,172	-0.11(-0.22%)
May 30, 2019	50.36	50.54	50.21	50.42	4,522,785	-0.03(-0.05%)
May 29, 2019	50.13	50.51	50.03	50.45	4,747,408	+0.15(+0.31%)
May 28, 2019	50.64	50.78	50.18	50.29	5,270,880	+0.39(+0.78%)
May 24, 2019	50.41	50.52	49.84	49.90	7,750,444	-0.29(-0.58%)
May 23, 2019	50.14	50.41	49.94	50.19	6,623,144	-0.95(-1.87%)
May 22, 2019	51.33	51.38	50.99	51.15	4,497,611	-0.55(-1.07%)
May 21, 2019	51.61	51.78	51.38	51.70	5,939,354	+0.77(+1.52%)
May 20, 2019	51.37	51.38	50.85	50.93	5,454,337	-1.52(-2.90%)
May 17, 2019	52.68	52.88	52.37	52.45	7,587,022	-1.74(-3.21%)
May 16, 2019	54.22	54.53	54.09	54.19	5,406,144	+0.22(+0.40%)
May 15, 2019	53.64	54.11	53.52	53.97	7,315,311	+0.49(+0.92%)
May 14, 2019	53.47	53.79	53.15	53.48	7,331,425	+0.88(+1.68%)
May 13, 2019	52.78	53.03	52.25	52.59	15,073,382	-2.08(-3.81%)
May 10, 2019	54.59	54.94	53.76	54.68	7,675,551	+0.35(+0.65%)
May 09, 2019	53.76	54.72	53.32	54.32	14,994,042	-0.92(-1.66%)
May 08, 2019	55.36	55.71	55.00	55.24	7,992,565	-0.05(-0.10%)
May 07, 2019	56.21	56.24	54.91	55.29	9,672,828	-1.74(-3.05%)
May 06, 2019	56.04	57.16	56.00	57.03	10,573,855	-1.69(-2.88%)
May 03, 2019	58.28	58.76	58.24	58.72	4,051,896	+1.00(+1.73%)
May 02, 2019	57.74	58.13	57.37	57.72	4,248,579	+0.06(+0.11%)

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.