Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	62.58	62.95	61.37	62.18	1,218,786	-0.50(-0.80%)
Jul 30, 2019	61.55	62.70	60.91	62.68	653,193	+0.31(+0.50%)
Jul 29, 2019	63.24	63.34	61.86	62.37	489,277	-0.65(-1.03%)
Jul 26, 2019	62.49	63.27	62.11	63.02	693,500	+1.02(+1.65%)
Jul 25, 2019	62.04	62.45	61.57	62.00	838,555	-0.25(-0.40%)
Jul 24, 2019	61.68	62.63	61.45	62.25	948,689	+0.86(+1.40%)
Jul 23, 2019	60.04	61.47	60.04	61.39	795,647	+1.74(+2.92%)
Jul 22, 2019	58.56	59.91	58.41	59.65	1,291,265	+1.51(+2.60%)
Jul 19, 2019	59.62	59.86	58.12	58.14	775,000	-1.20(-2.02%)
Jul 18, 2019	58.25	59.74	58.19	59.34	785,413	+1.10(+1.89%)
Jul 17, 2019	59.57	59.57	58.11	58.24	939,430	-0.97(-1.64%)
Jul 16, 2019	59.76	59.80	58.80	59.21	714,983	-0.56(-0.94%)
Jul 15, 2019	59.89	60.32	59.24	59.77	661,604	+0.01(+0.02%)
Jul 12, 2019	58.92	60.07	58.65	59.76	1,087,900	+1.31(+2.24%)
Jul 11, 2019	60.00	60.00	58.03	58.45	776,661	-1.28(-2.14%)
Jul 10, 2019	60.80	61.43	59.17	59.73	1,074,540	-0.24(-0.40%)
Jul 09, 2019	58.84	60.25	58.70	59.97	879,659	+0.70(+1.18%)
Jul 08, 2019	59.05	59.69	58.79	59.27	1,253,002	-0.31(-0.52%)
Jul 05, 2019	58.32	59.68	57.70	59.58	930,500	+0.59(+1.00%)
Jul 03, 2019	58.44	59.22	57.96	58.99	1,688,100	+0.69(+1.18%)
Jul 02, 2019	58.80	59.28	58.04	58.30	1,680,663	-1.04(-1.75%)
Jul 01, 2019	59.89	60.57	58.55	59.34	2,256,530	+3.16(+5.62%)
Jun 28, 2019	59.29	59.29	55.89	56.18	13,802,600	-2.51(-4.28%)
Jun 27, 2019	57.71	59.56	57.48	58.69	1,254,707	+1.42(+2.48%)
Jun 26, 2019	56.01	57.39	55.58	57.27	1,706,635	+2.12(+3.84%)
Jun 25, 2019	57.06	57.79	54.88	55.15	1,574,817	-2.11(-3.68%)
Jun 24, 2019	57.10	57.99	56.88	57.26	677,348	+0.11(+0.19%)
Jun 21, 2019	57.50	58.16	56.87	57.15	1,428,800	-0.70(-1.21%)
Jun 20, 2019	58.96	59.13	57.06	57.85	971,649	+0.02(+0.03%)
Jun 19, 2019	58.97	59.04	57.31	57.83	932,815	-0.66(-1.13%)
Jun 18, 2019	54.89	58.80	54.89	58.49	1,691,706	+3.85(+7.05%)
Jun 17, 2019	55.60	56.50	54.58	54.64	1,183,012	+0.06(+0.11%)
Jun 14, 2019	56.93	56.93	54.50	54.58	1,808,900	-3.37(-5.82%)
Jun 13, 2019	57.44	58.12	56.88	57.95	1,063,682	+1.13(+1.99%)
Jun 12, 2019	57.52	58.33	56.76	56.82	1,516,358	-1.72(-2.94%)
Jun 11, 2019	58.25	60.93	57.88	58.54	2,435,416	-0.85(-1.43%)
Jun 10, 2019	57.58	60.16	57.58	59.39	1,447,905	+2.26(+3.96%)
Jun 07, 2019	56.55	57.34	56.19	57.13	1,033,900	+1.00(+1.78%)
Jun 06, 2019	56.35	56.80	55.13	56.13	1,048,505	-0.11(-0.20%)
Jun 05, 2019	56.91	57.38	55.33	56.24	1,178,123	-0.03(-0.05%)
Jun 04, 2019	54.73	56.55	54.73	56.27	1,606,394	+2.33(+4.32%)
Jun 03, 2019	54.01	55.99	53.36	53.94	1,702,508	-1.20(-2.18%)
May 31, 2019	55.56	56.17	54.48	55.14	1,565,900	-1.42(-2.51%)
May 30, 2019	57.06	58.00	56.15	56.56	943,984	-0.11(-0.19%)
May 29, 2019	56.20	57.55	55.11	56.67	1,001,621	-0.47(-0.82%)
May 28, 2019	57.97	58.37	57.10	57.14	1,218,200	-0.39(-0.68%)
May 24, 2019	56.94	58.63	56.90	57.53	923,900	+0.92(+1.63%)
May 23, 2019	57.05	57.62	55.83	56.61	1,572,081	-1.72(-2.95%)
May 22, 2019	58.44	59.89	58.24	58.33	790,898	-0.56(-0.95%)
May 21, 2019	58.57	59.70	57.76	58.89	1,843,252	+1.48(+2.58%)
May 20, 2019	61.16	62.50	57.34	57.41	2,952,674	-5.74(-9.09%)
May 17, 2019	63.65	64.39	62.94	63.15	1,024,500	-1.10(-1.71%)
May 16, 2019	64.47	66.29	64.03	64.25	1,599,688	-0.27(-0.42%)
May 15, 2019	62.25	64.99	61.82	64.52	1,745,621	+1.91(+3.05%)
May 14, 2019	61.45	62.70	61.13	62.61	1,031,903	+1.99(+3.28%)
May 13, 2019	62.39	63.04	60.40	60.62	1,530,985	-3.88(-6.02%)
May 10, 2019	62.60	64.63	62.12	64.50	1,485,200	+1.32(+2.09%)
May 09, 2019	63.60	64.32	62.42	63.18	1,296,264	-1.37(-2.12%)
May 08, 2019	65.13	66.58	64.49	64.55	1,361,023	-0.70(-1.07%)
May 07, 2019	66.59	66.61	63.80	65.25	1,794,218	-1.89(-2.82%)
May 06, 2019	66.55	67.58	66.17	67.14	1,411,386	-1.07(-1.57%)
May 03, 2019	66.14	68.83	66.14	68.21	2,444,200	+2.02(+3.05%)
May 02, 2019	57.60	66.43	57.01	66.19	6,572,492	+1.41(+2.18%)

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.