Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	51.65	51.74	50.07	50.53	848,110	-1.07(-2.07%)
Jul 30, 2019	51.65	51.93	51.45	51.60	416,014	-0.19(-0.36%)
Jul 29, 2019	51.61	51.83	51.34	51.78	447,977	+0.16(+0.31%)
Jul 26, 2019	51.01	51.71	50.84	51.62	626,710	+0.60(+1.17%)
Jul 25, 2019	50.54	51.29	50.54	51.02	606,975	+0.43(+0.85%)
Jul 24, 2019	50.93	51.28	50.37	50.59	716,154	-0.37(-0.73%)
Jul 23, 2019	50.33	50.99	50.18	50.96	622,732	+1.14(+2.28%)
Jul 22, 2019	51.10	51.16	49.53	49.83	1,202,781	-1.45(-2.82%)
Jul 19, 2019	51.89	51.95	50.45	51.28	1,150,890	-0.61(-1.18%)
Jul 18, 2019	52.77	53.10	50.79	51.89	1,487,342	-1.78(-3.31%)
Jul 17, 2019	54.13	54.43	53.59	53.67	700,761	-0.34(-0.62%)
Jul 16, 2019	53.81	54.39	53.49	54.00	755,164	-0.23(-0.42%)
Jul 15, 2019	54.70	54.80	54.15	54.23	387,232	-0.61(-1.12%)
Jul 12, 2019	53.89	54.88	53.74	54.84	578,475	+0.27(+0.49%)
Jul 11, 2019	55.00	55.04	54.33	54.58	433,430	-0.50(-0.90%)
Jul 10, 2019	55.64	55.94	54.96	55.07	307,967	-0.31(-0.56%)
Jul 09, 2019	55.59	55.75	54.93	55.38	404,330	-0.25(-0.45%)
Jul 08, 2019	55.76	56.04	55.51	55.64	323,730	-0.24(-0.42%)
Jul 05, 2019	55.37	55.87	55.11	55.87	443,984	+0.22(+0.39%)
Jul 03, 2019	55.48	56.00	55.48	55.65	260,783	+0.24(+0.43%)
Jul 02, 2019	55.58	55.69	55.18	55.42	388,709	+0.02(+0.03%)
Jul 01, 2019	55.49	55.59	54.65	55.40	370,662	+0.40(+0.73%)
Jun 28, 2019	54.01	55.11	54.01	55.00	730,667	+1.11(+2.06%)
Jun 27, 2019	53.85	53.96	53.33	53.89	755,868	+0.35(+0.64%)
Jun 26, 2019	54.58	54.75	53.50	53.54	461,236	-0.94(-1.73%)
Jun 25, 2019	54.45	54.95	54.41	54.48	620,597	+0.29(+0.53%)
Jun 24, 2019	54.18	54.71	53.84	54.20	476,560	-0.85(-1.54%)
Jun 21, 2019	55.09	55.38	54.84	55.05	628,017	-0.23(-0.41%)
Jun 20, 2019	55.50	55.68	54.97	55.27	422,274	+0.32(+0.58%)
Jun 19, 2019	54.83	55.03	54.58	54.95	331,714	+0.21(+0.38%)
Jun 18, 2019	54.95	55.27	54.60	54.74	249,050	+0.13(+0.23%)
Jun 17, 2019	55.11	55.13	54.48	54.62	419,457	-0.51(-0.92%)
Jun 14, 2019	55.27	55.27	54.73	55.12	303,910	-0.16(-0.29%)
Jun 13, 2019	55.56	55.75	54.90	55.28	413,756	-0.08(-0.15%)
Jun 12, 2019	55.11	55.59	54.99	55.37	470,351	+0.41(+0.75%)
Jun 11, 2019	55.33	55.71	54.74	54.95	394,674	-0.09(-0.17%)
Jun 10, 2019	54.84	55.05	54.56	55.05	300,128	+0.12(+0.21%)
Jun 07, 2019	54.98	55.46	54.87	54.93	371,868	+0.17(+0.31%)
Jun 06, 2019	54.19	54.86	54.00	54.76	578,692	+0.61(+1.13%)
Jun 05, 2019	53.67	54.28	53.46	54.15	419,040	+0.66(+1.23%)
Jun 04, 2019	52.73	53.59	52.64	53.49	549,651	+1.03(+1.96%)
Jun 03, 2019	52.04	52.49	51.89	52.46	541,709	+0.42(+0.81%)
May 31, 2019	51.53	52.29	51.41	52.04	430,559	+0.08(+0.15%)
May 30, 2019	52.12	52.39	51.65	51.97	337,051	-0.01(-0.02%)
May 29, 2019	52.08	52.08	51.50	51.97	510,553	-0.29(-0.56%)
May 28, 2019	52.80	52.99	52.16	52.27	505,323	-0.53(-1.00%)
May 24, 2019	52.87	52.93	52.40	52.80	253,179	+0.19(+0.35%)
May 23, 2019	52.40	52.81	52.10	52.61	329,033	+0.17(+0.32%)
May 22, 2019	53.25	53.44	52.41	52.45	292,420	-0.83(-1.56%)
May 21, 2019	52.72	53.46	52.72	53.28	268,607	+0.89(+1.70%)
May 20, 2019	53.10	53.10	52.19	52.39	433,421	-0.81(-1.52%)
May 17, 2019	53.20	53.80	52.93	53.20	308,662	-0.28(-0.52%)
May 16, 2019	53.22	53.74	53.12	53.47	227,860	+0.39(+0.73%)
May 15, 2019	52.79	53.24	52.74	53.09	252,780	+0.18(+0.33%)
May 14, 2019	52.77	53.32	52.54	52.91	341,047	+0.32(+0.61%)
May 13, 2019	52.24	52.75	52.16	52.59	343,304	-0.53(-1.00%)
May 10, 2019	52.83	53.27	52.51	53.12	526,080	+0.37(+0.70%)
May 09, 2019	52.55	52.90	51.99	52.75	588,331	-0.02(-0.03%)
May 08, 2019	52.78	53.10	52.57	52.77	458,965	-0.15(-0.28%)
May 07, 2019	53.11	53.42	52.53	52.92	545,273	-0.47(-0.88%)
May 06, 2019	53.07	53.89	52.99	53.38	482,789	-0.13(-0.25%)
May 03, 2019	53.04	53.55	52.92	53.52	502,534	+0.73(+1.38%)
May 02, 2019	52.39	53.08	52.18	52.79	359,685	+0.37(+0.70%)

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.