Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	56.67	57.47	56.12	56.81	5,248,735	-0.02(-0.04%)
Jul 30, 2019	55.51	56.84	55.45	56.84	1,738,937	+0.88(+1.58%)
Jul 29, 2019	56.50	57.06	55.95	55.95	2,583,778	-0.76(-1.34%)
Jul 26, 2019	55.89	56.89	55.62	56.71	2,203,010	+0.99(+1.78%)
Jul 25, 2019	56.38	56.65	55.47	55.72	2,028,529	-0.45(-0.80%)
Jul 24, 2019	55.08	56.45	55.08	56.17	2,552,132	+0.87(+1.57%)
Jul 23, 2019	54.72	55.43	54.44	55.30	2,663,360	+0.71(+1.29%)
Jul 22, 2019	54.63	55.10	54.19	54.59	2,271,116	-0.26(-0.47%)
Jul 19, 2019	53.75	54.95	52.82	54.85	4,426,764	+1.03(+1.92%)
Jul 18, 2019	53.41	54.50	53.27	53.82	4,413,117	+0.12(+0.22%)
Jul 17, 2019	54.32	54.32	52.30	53.70	5,146,354	-1.99(-3.57%)
Jul 16, 2019	55.55	56.01	54.97	55.69	3,164,869	+0.29(+0.52%)
Jul 15, 2019	56.54	56.62	55.17	55.40	2,158,220	-1.13(-2.00%)
Jul 12, 2019	56.27	56.63	55.97	56.53	1,927,408	+0.23(+0.40%)
Jul 11, 2019	55.35	56.57	55.12	56.31	2,067,125	+0.83(+1.50%)
Jul 10, 2019	56.39	56.59	55.28	55.48	2,250,104	-0.91(-1.61%)
Jul 09, 2019	55.47	56.41	55.38	56.39	2,071,581	+0.60(+1.07%)
Jul 08, 2019	56.06	56.39	55.62	55.79	1,487,409	-0.85(-1.51%)
Jul 05, 2019	56.32	57.02	55.88	56.64	1,783,616	+0.97(+1.74%)
Jul 03, 2019	55.06	55.73	54.71	55.67	1,250,708	+0.88(+1.62%)
Jul 02, 2019	55.49	56.05	54.37	54.79	3,309,627	-1.88(-3.31%)
Jul 01, 2019	57.04	57.52	56.39	56.66	2,116,977	+0.29(+0.51%)
Jun 28, 2019	55.95	56.56	55.21	56.38	3,476,524	+0.99(+1.78%)
Jun 27, 2019	54.90	55.69	54.89	55.39	2,121,364	+0.71(+1.29%)
Jun 26, 2019	54.58	55.37	54.45	54.69	1,927,053	+0.43(+0.80%)
Jun 25, 2019	53.85	54.58	52.90	54.25	2,464,366	+0.32(+0.59%)
Jun 24, 2019	54.17	54.87	53.78	53.93	1,917,689	-0.43(-0.80%)
Jun 21, 2019	54.27	54.95	54.20	54.37	3,953,512	+0.02(+0.04%)
Jun 20, 2019	54.06	54.38	52.92	54.34	2,797,219	+0.61(+1.13%)
Jun 19, 2019	55.05	55.91	53.60	53.74	3,149,951	-0.99(-1.80%)
Jun 18, 2019	53.27	55.06	53.27	54.72	2,214,125	+1.02(+1.89%)
Jun 17, 2019	54.34	54.79	53.59	53.71	1,418,077	-0.78(-1.44%)
Jun 14, 2019	54.03	54.67	53.06	54.49	1,739,035	+0.63(+1.17%)
Jun 13, 2019	53.95	54.37	53.61	53.86	1,811,235	+0.07(+0.13%)
Jun 12, 2019	54.72	54.75	53.39	53.79	2,175,007	-0.87(-1.59%)
Jun 11, 2019	54.32	55.44	54.17	54.66	2,934,014	+0.73(+1.35%)
Jun 10, 2019	54.61	55.23	53.85	53.93	2,507,884	+0.02(+0.03%)
Jun 07, 2019	54.63	54.63	53.72	53.92	2,419,703	-0.83(-1.52%)
Jun 06, 2019	54.65	54.90	53.84	54.75	1,807,690	+0.00(+0.00%)
Jun 05, 2019	55.28	55.39	54.15	54.75	2,217,464	-0.64(-1.15%)
Jun 04, 2019	54.52	55.51	54.52	55.38	2,172,353	+1.68(+3.12%)
Jun 03, 2019	52.82	54.02	52.64	53.71	2,126,934	+0.81(+1.53%)
May 31, 2019	53.69	53.93	52.75	52.90	2,877,885	-1.57(-2.88%)
May 30, 2019	55.18	55.46	53.93	54.47	1,494,053	-0.57(-1.03%)
May 29, 2019	54.18	55.19	53.75	55.04	2,204,232	+0.16(+0.29%)
May 28, 2019	55.44	55.71	54.83	54.88	2,001,192	-0.79(-1.42%)
May 24, 2019	55.32	55.91	55.31	55.67	1,669,595	+0.59(+1.07%)
May 23, 2019	55.90	55.90	54.77	55.08	1,600,936	-1.39(-2.46%)
May 22, 2019	56.88	56.99	56.37	56.47	1,399,657	-0.80(-1.40%)
May 21, 2019	57.06	57.30	56.76	57.27	1,403,716	+0.62(+1.10%)
May 20, 2019	56.48	56.85	56.30	56.64	1,677,607	+0.14(+0.24%)
May 17, 2019	56.23	57.11	55.98	56.51	1,369,213	-0.45(-0.78%)
May 16, 2019	56.48	57.46	56.41	56.95	2,038,338	+0.89(+1.59%)
May 15, 2019	56.63	56.63	55.23	56.06	2,163,485	-1.29(-2.25%)
May 14, 2019	56.58	57.84	56.40	57.35	3,111,495	+0.91(+1.62%)
May 13, 2019	57.85	58.15	56.19	56.44	2,899,987	-2.54(-4.30%)
May 10, 2019	58.34	59.29	57.68	58.97	1,932,250	+0.38(+0.66%)
May 09, 2019	57.59	58.72	57.23	58.59	2,294,103	+0.27(+0.46%)
May 08, 2019	58.40	58.88	57.88	58.32	2,470,677	-0.48(-0.81%)
May 07, 2019	59.21	59.37	58.44	58.80	1,880,211	-1.09(-1.82%)
May 06, 2019	59.13	60.20	58.91	59.89	1,408,107	-0.18(-0.29%)
May 03, 2019	60.15	60.65	59.98	60.07	1,959,569	-0.04(-0.06%)
May 02, 2019	59.23	60.45	59.23	60.10	1,841,153	+0.92(+1.56%)

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.