Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	58.40	58.88	57.80	57.87	16,835,908	-0.77(-1.31%)
Jul 30, 2019	58.42	58.80	58.29	58.64	8,943,671	+0.01(+0.01%)
Jul 29, 2019	58.28	58.67	58.14	58.64	9,112,111	+0.41(+0.71%)
Jul 26, 2019	58.22	58.43	58.06	58.22	9,864,580	-0.09(-0.16%)
Jul 25, 2019	58.98	58.98	58.22	58.32	11,671,720	-0.33(-0.57%)
Jul 24, 2019	58.67	59.19	58.25	58.65	10,612,120	-0.01(-0.01%)
Jul 23, 2019	58.49	58.97	58.18	58.66	10,987,319	+0.23(+0.40%)
Jul 22, 2019	58.56	58.60	57.98	58.43	10,752,906	+0.06(+0.11%)
Jul 19, 2019	58.29	58.57	58.01	58.36	14,446,352	+0.12(+0.20%)
Jul 18, 2019	58.39	58.58	57.73	58.25	14,680,668	-0.50(-0.85%)
Jul 17, 2019	58.95	59.12	58.64	58.74	9,532,177	-0.35(-0.59%)
Jul 16, 2019	59.87	59.98	58.99	59.09	13,102,435	-0.90(-1.49%)
Jul 15, 2019	60.42	60.50	59.84	59.99	9,143,039	-0.43(-0.71%)
Jul 12, 2019	60.51	60.61	60.32	60.42	7,888,169	+0.05(+0.08%)
Jul 11, 2019	60.25	60.40	59.97	60.37	8,228,400	+0.05(+0.08%)
Jul 10, 2019	59.77	60.42	59.73	60.32	10,378,367	+0.84(+1.41%)
Jul 09, 2019	59.50	59.75	58.94	59.48	10,103,088	-0.04(-0.07%)
Jul 08, 2019	59.26	59.69	59.09	59.52	10,119,622	+0.27(+0.46%)
Jul 05, 2019	59.30	59.42	58.83	59.25	8,841,425	-0.24(-0.41%)
Jul 03, 2019	59.01	59.54	58.86	59.49	6,740,509	+0.56(+0.95%)
Jul 02, 2019	59.26	59.36	58.69	58.93	13,459,714	-0.65(-1.10%)
Jul 01, 2019	60.03	60.65	59.37	59.59	14,716,700	-0.05(-0.09%)
Jun 28, 2019	59.30	59.72	59.10	59.64	18,992,150	+0.63(+1.07%)
Jun 27, 2019	59.61	59.73	58.96	59.01	10,468,386	-0.61(-1.02%)
Jun 26, 2019	59.68	60.03	59.52	59.62	14,602,569	+0.26(+0.43%)
Jun 25, 2019	59.99	60.10	59.30	59.36	12,514,489	-0.53(-0.88%)
Jun 24, 2019	60.34	60.52	59.78	59.89	12,864,448	-0.58(-0.95%)
Jun 21, 2019	60.04	60.52	59.83	60.46	29,691,262	+0.84(+1.41%)
Jun 20, 2019	59.34	59.91	59.21	59.62	20,853,192	+1.00(+1.71%)
Jun 19, 2019	58.68	59.03	58.50	58.62	12,535,594	-0.33(-0.55%)
Jun 18, 2019	58.70	59.32	58.64	58.95	12,966,035	+0.51(+0.87%)
Jun 17, 2019	57.72	58.52	57.62	58.44	12,020,862	+0.58(+1.00%)
Jun 14, 2019	58.12	58.22	57.77	57.87	11,019,049	-0.26(-0.44%)
Jun 13, 2019	58.14	58.50	57.89	58.12	11,545,610	+0.51(+0.88%)
Jun 12, 2019	57.97	58.07	57.44	57.62	10,177,344	-0.63(-1.08%)
Jun 11, 2019	58.77	59.00	58.23	58.25	12,097,048	-0.05(-0.09%)
Jun 10, 2019	58.52	58.63	57.94	58.30	9,971,215	+0.26(+0.44%)
Jun 07, 2019	57.99	58.34	57.93	58.04	11,686,547	+0.21(+0.36%)
Jun 06, 2019	57.37	58.07	57.27	57.83	15,075,782	+1.04(+1.82%)
Jun 05, 2019	57.31	57.31	56.49	56.80	13,642,660	-0.47(-0.83%)
Jun 04, 2019	56.39	57.33	56.17	57.27	13,391,102	+1.33(+2.38%)
Jun 03, 2019	55.33	56.04	55.23	55.94	15,201,486	+0.86(+1.57%)
May 31, 2019	55.41	55.69	54.97	55.08	17,966,938	-0.93(-1.67%)
May 30, 2019	56.05	56.14	55.67	56.01	12,028,017	-0.15(-0.26%)
May 29, 2019	55.95	56.37	55.74	56.16	17,532,394	-0.35(-0.62%)
May 28, 2019	57.78	57.79	56.41	56.51	19,160,204	-1.16(-2.01%)
May 24, 2019	57.70	57.79	57.16	57.67	8,905,927	+0.24(+0.42%)
May 23, 2019	58.19	58.22	56.85	57.43	18,609,664	-1.38(-2.34%)
May 22, 2019	59.16	59.32	58.67	58.81	10,097,037	-0.54(-0.90%)
May 21, 2019	59.36	59.51	59.09	59.34	10,908,815	+0.27(+0.46%)
May 20, 2019	59.19	59.43	58.89	59.07	9,192,533	-0.01(-0.01%)
May 17, 2019	58.88	59.38	58.83	59.08	11,922,838	-0.35(-0.59%)
May 16, 2019	59.46	59.89	59.32	59.43	10,414,665	-0.01(-0.01%)
May 15, 2019	58.81	59.58	58.53	59.44	11,454,493	+0.44(+0.74%)
May 14, 2019	59.25	59.77	58.96	59.00	13,383,059	+0.08(+0.13%)
May 13, 2019	58.88	59.33	58.65	58.92	15,645,020	-0.66(-1.11%)
May 10, 2019	59.29	59.76	58.50	59.59	14,205,565	+0.51(+0.87%)
May 09, 2019	58.75	59.16	58.45	59.07	17,183,032	-0.05(-0.09%)
May 08, 2019	58.89	59.47	58.80	59.13	14,754,329	+0.09(+0.16%)
May 07, 2019	58.86	59.09	58.30	59.03	17,543,168	-0.32(-0.53%)
May 06, 2019	59.19	59.76	59.03	59.35	17,370,306	-0.26(-0.44%)
May 03, 2019	59.86	60.18	59.59	59.61	15,830,202	+0.14(+0.23%)
May 02, 2019	60.23	60.40	59.43	59.47	19,962,182	-1.06(-1.75%)

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.