Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	58.55	58.65	56.92	57.45	1,124,301	-1.13(-1.93%)
Jul 30, 2019	58.06	59.15	57.96	58.58	953,682	+0.16(+0.28%)
Jul 29, 2019	59.91	60.31	58.09	58.42	1,258,206	-1.80(-3.00%)
Jul 26, 2019	57.80	60.67	57.75	60.22	2,006,744	+2.52(+4.37%)
Jul 25, 2019	57.84	58.03	57.56	57.70	526,033	-0.07(-0.12%)
Jul 24, 2019	58.39	58.58	57.37	57.77	698,532	-0.68(-1.16%)
Jul 23, 2019	58.33	58.51	57.89	58.44	312,948	+0.15(+0.25%)
Jul 22, 2019	58.04	58.35	57.79	58.30	381,779	+0.42(+0.72%)
Jul 19, 2019	58.66	58.67	57.86	57.88	378,456	-0.56(-0.95%)
Jul 18, 2019	57.63	58.56	57.48	58.44	343,300	+0.52(+0.90%)
Jul 17, 2019	57.84	58.32	57.76	57.91	469,424	+0.10(+0.18%)
Jul 16, 2019	57.95	57.97	57.49	57.81	324,749	-0.27(-0.46%)
Jul 15, 2019	57.74	58.20	57.43	58.08	382,966	+0.44(+0.77%)
Jul 12, 2019	57.32	57.71	57.08	57.63	353,086	+0.48(+0.84%)
Jul 11, 2019	56.95	57.18	56.42	57.15	370,280	+0.24(+0.42%)
Jul 10, 2019	56.76	57.16	56.67	56.91	404,207	+0.17(+0.30%)
Jul 09, 2019	56.37	56.79	56.28	56.74	594,858	+0.18(+0.32%)
Jul 08, 2019	56.49	56.68	56.09	56.56	305,550	+0.01(+0.02%)
Jul 05, 2019	56.37	56.59	55.44	56.55	346,655	-0.30(-0.53%)
Jul 03, 2019	56.11	56.93	56.11	56.85	154,328	+0.80(+1.43%)
Jul 02, 2019	55.62	56.38	55.38	56.05	538,390	+0.68(+1.24%)
Jul 01, 2019	55.36	55.54	55.06	55.36	303,229	+0.23(+0.42%)
Jun 28, 2019	54.77	55.20	54.67	55.13	524,835	+0.20(+0.36%)
Jun 27, 2019	54.48	55.07	54.24	54.94	369,564	+0.39(+0.72%)
Jun 26, 2019	55.55	55.55	54.42	54.54	706,601	-0.83(-1.50%)
Jun 25, 2019	55.42	55.93	55.20	55.37	526,436	-0.93(-1.66%)
Jun 24, 2019	56.76	56.76	56.21	56.31	273,453	-0.14(-0.24%)
Jun 21, 2019	56.83	56.83	56.22	56.44	644,674	-0.45(-0.80%)
Jun 20, 2019	57.49	57.51	56.54	56.90	422,937	-0.13(-0.22%)
Jun 19, 2019	55.82	57.09	55.72	57.02	397,415	+1.02(+1.82%)
Jun 18, 2019	56.02	56.05	55.64	56.01	332,616	+0.47(+0.85%)
Jun 17, 2019	55.63	55.92	55.52	55.54	330,365	-0.14(-0.25%)
Jun 14, 2019	55.47	55.83	55.25	55.67	645,843	+0.16(+0.29%)
Jun 13, 2019	56.48	56.64	55.37	55.51	453,018	-0.88(-1.56%)
Jun 12, 2019	55.84	56.59	55.72	56.39	388,603	+0.43(+0.76%)
Jun 11, 2019	56.08	56.44	55.61	55.96	344,014	-0.22(-0.40%)
Jun 10, 2019	57.38	57.38	56.00	56.19	405,073	-1.01(-1.76%)
Jun 07, 2019	56.45	57.20	56.45	57.20	493,618	+0.94(+1.67%)
Jun 06, 2019	55.92	56.32	55.46	56.25	508,680	+0.45(+0.81%)
Jun 05, 2019	54.51	56.05	54.51	55.80	556,477	+1.57(+2.89%)
Jun 04, 2019	54.74	54.77	53.91	54.24	423,866	-0.29(-0.53%)
Jun 03, 2019	54.48	54.82	54.30	54.53	558,445	+0.05(+0.09%)
May 31, 2019	53.99	54.50	53.99	54.48	500,166	+0.08(+0.14%)
May 30, 2019	54.47	54.73	54.19	54.40	563,860	+0.09(+0.16%)
May 29, 2019	55.52	55.70	54.17	54.31	702,707	-1.21(-2.17%)
May 28, 2019	55.54	56.16	55.41	55.52	663,563	+0.00(+0.00%)
May 24, 2019	55.48	55.69	55.29	55.52	340,926	+0.24(+0.43%)
May 23, 2019	55.63	55.63	54.90	55.28	398,164	-0.36(-0.65%)
May 22, 2019	55.51	56.09	55.31	55.64	455,940	+0.58(+1.05%)
May 21, 2019	54.75	55.19	54.66	55.06	323,962	+0.40(+0.73%)
May 20, 2019	54.55	55.13	54.47	54.66	313,160	-0.19(-0.34%)
May 17, 2019	54.82	55.32	54.81	54.85	492,749	-0.19(-0.35%)
May 16, 2019	54.75	55.38	54.75	55.04	453,328	+0.38(+0.69%)
May 15, 2019	54.04	54.93	54.04	54.66	358,987	+0.45(+0.83%)
May 14, 2019	53.52	54.30	53.52	54.22	380,446	+0.63(+1.18%)
May 13, 2019	53.47	54.15	53.29	53.58	587,654	-0.53(-0.98%)
May 10, 2019	53.32	54.17	53.00	54.12	743,507	+0.71(+1.33%)
May 09, 2019	52.74	53.64	52.61	53.41	893,841	+0.44(+0.83%)
May 08, 2019	52.35	53.26	52.03	52.97	1,453,803	+1.48(+2.87%)
May 07, 2019	51.83	52.34	51.39	51.49	559,904	-0.65(-1.25%)
May 06, 2019	51.40	52.15	51.37	52.14	395,655	+0.18(+0.34%)
May 03, 2019	52.38	52.56	51.80	51.96	348,241	-0.08(-0.15%)
May 02, 2019	51.91	52.22	51.69	52.04	209,574	+0.04(+0.08%)

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.