Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	52.07	53.46	44.06	44.66	2,286,031	-10.63(-19.23%)
Jul 30, 2019	53.95	55.43	53.88	55.29	294,582	+0.29(+0.54%)
Jul 29, 2019	55.20	55.73	54.80	54.99	216,623	-0.63(-1.13%)
Jul 26, 2019	55.52	56.00	55.30	55.62	194,322	+0.48(+0.87%)
Jul 25, 2019	55.49	55.79	54.89	55.14	286,502	-0.30(-0.55%)
Jul 24, 2019	53.54	55.50	53.54	55.45	343,148	+1.61(+2.99%)
Jul 23, 2019	53.51	54.02	53.23	53.83	307,650	+0.38(+0.72%)
Jul 22, 2019	53.08	53.93	53.02	53.45	257,890	+0.50(+0.95%)
Jul 19, 2019	53.35	53.83	52.90	52.95	225,267	-0.41(-0.77%)
Jul 18, 2019	53.00	53.56	52.38	53.36	286,298	+0.52(+0.99%)
Jul 17, 2019	53.14	54.05	52.72	52.84	449,655	-0.76(-1.41%)
Jul 16, 2019	53.47	54.60	52.71	53.60	286,424	+0.08(+0.15%)
Jul 15, 2019	53.88	54.03	52.73	53.52	194,305	-0.29(-0.55%)
Jul 12, 2019	52.32	54.42	52.21	53.82	344,568	+1.41(+2.70%)
Jul 11, 2019	53.34	53.65	51.85	52.40	258,906	-0.86(-1.62%)
Jul 10, 2019	53.12	54.00	52.86	53.27	413,946	+0.50(+0.95%)
Jul 09, 2019	52.23	52.82	51.46	52.76	359,465	+0.22(+0.41%)
Jul 08, 2019	54.82	54.94	52.36	52.55	502,396	-2.83(-5.11%)
Jul 05, 2019	54.23	55.46	54.21	55.38	225,267	+0.80(+1.46%)
Jul 03, 2019	54.76	55.17	54.46	54.58	366,250	+0.23(+0.42%)
Jul 02, 2019	57.66	57.94	53.83	54.36	805,684	-3.61(-6.22%)
Jul 01, 2019	59.89	59.96	57.52	57.96	987,239	-0.56(-0.96%)
Jun 28, 2019	57.47	58.83	57.08	58.52	703,388	+1.40(+2.46%)
Jun 27, 2019	59.04	59.36	55.60	57.12	715,136	-1.92(-3.25%)
Jun 26, 2019	58.94	59.75	58.94	59.03	502,744	+0.57(+0.97%)
Jun 25, 2019	57.53	59.36	57.41	58.46	579,247	+0.94(+1.64%)
Jun 24, 2019	58.05	58.43	57.19	57.52	243,500	-0.51(-0.88%)
Jun 21, 2019	58.58	58.72	57.72	58.03	396,686	-0.90(-1.53%)
Jun 20, 2019	59.63	59.97	58.43	58.93	235,348	+0.35(+0.60%)
Jun 19, 2019	58.90	59.20	58.04	58.58	218,402	+0.05(+0.08%)
Jun 18, 2019	57.70	59.43	57.32	58.53	256,349	+1.47(+2.58%)
Jun 17, 2019	57.46	57.90	56.82	57.06	435,373	-0.30(-0.53%)
Jun 14, 2019	57.67	57.91	56.99	57.36	288,525	-0.79(-1.35%)
Jun 13, 2019	57.17	58.16	56.87	58.15	215,470	+1.57(+2.78%)
Jun 12, 2019	56.76	57.03	56.22	56.58	206,069	-0.61(-1.06%)
Jun 11, 2019	56.92	57.80	56.54	57.18	329,277	+1.07(+1.91%)
Jun 10, 2019	55.41	56.85	55.41	56.11	336,858	+1.19(+2.16%)
Jun 07, 2019	54.61	55.26	54.41	54.93	233,408	+0.86(+1.60%)
Jun 06, 2019	54.55	54.88	53.18	54.06	233,610	-0.31(-0.58%)
Jun 05, 2019	55.06	55.55	53.92	54.38	370,508	-0.44(-0.81%)
Jun 04, 2019	52.91	54.88	52.90	54.82	376,571	+2.92(+5.64%)
Jun 03, 2019	50.34	52.48	50.34	51.89	519,125	+1.64(+3.26%)
May 31, 2019	50.68	51.14	50.15	50.26	629,315	-1.41(-2.74%)
May 30, 2019	51.86	52.25	51.02	51.67	304,578	+0.02(+0.04%)
May 29, 2019	51.68	51.99	50.77	51.65	354,892	-0.42(-0.81%)
May 28, 2019	53.08	53.34	52.02	52.07	208,093	-0.83(-1.58%)
May 24, 2019	53.18	53.63	52.49	52.91	189,599	+0.37(+0.71%)
May 23, 2019	53.49	53.73	52.27	52.53	227,395	-1.94(-3.57%)
May 22, 2019	55.36	55.79	54.47	54.48	223,666	-1.37(-2.46%)
May 21, 2019	54.62	56.26	54.62	55.85	241,300	+1.89(+3.51%)
May 20, 2019	53.29	54.37	52.93	53.96	243,973	-0.07(-0.13%)
May 17, 2019	55.78	56.20	54.00	54.02	257,451	-2.67(-4.71%)
May 16, 2019	56.51	57.16	56.12	56.69	272,784	+0.53(+0.94%)
May 15, 2019	55.19	56.32	55.19	56.16	541,673	+0.17(+0.30%)
May 14, 2019	55.42	56.32	55.07	56.00	451,786	+0.69(+1.24%)
May 13, 2019	58.03	58.40	54.79	55.31	508,337	-4.59(-7.67%)
May 10, 2019	59.27	60.01	58.57	59.90	387,960	+0.21(+0.35%)
May 09, 2019	58.91	59.81	57.49	59.70	311,651	-0.09(-0.15%)
May 08, 2019	59.51	60.58	59.32	59.79	350,846	-0.08(-0.13%)
May 07, 2019	59.87	60.91	59.01	59.86	324,934	-1.03(-1.69%)
May 06, 2019	58.70	61.13	58.70	60.89	343,703	+0.54(+0.89%)
May 03, 2019	60.11	60.49	59.50	60.35	658,147	+1.05(+1.77%)
May 02, 2019	57.48	60.19	57.32	59.30	845,556	+2.11(+3.69%)

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.