Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	59.20	59.20	55.92	56.63	1,762,490	-2.87(-4.82%)
Jul 30, 2019	57.97	59.50	57.29	59.50	1,242,651	+0.85(+1.45%)
Jul 29, 2019	58.82	59.00	57.79	58.65	914,996	-0.25(-0.42%)
Jul 26, 2019	59.17	59.42	58.52	58.90	1,275,100	+0.36(+0.61%)
Jul 25, 2019	58.49	59.20	57.62	58.54	1,372,243	+0.05(+0.09%)
Jul 24, 2019	56.86	58.53	56.65	58.49	1,264,286	+1.17(+2.04%)
Jul 23, 2019	56.10	57.75	56.00	57.32	2,635,601	+2.78(+5.10%)
Jul 22, 2019	54.27	54.96	53.75	54.54	1,585,575	+0.79(+1.47%)
Jul 19, 2019	54.61	54.82	53.73	53.75	1,262,600	-0.75(-1.38%)
Jul 18, 2019	54.60	55.25	54.11	54.50	1,176,769	-0.34(-0.62%)
Jul 17, 2019	54.25	55.96	54.14	54.84	1,355,604	+0.80(+1.48%)
Jul 16, 2019	53.66	54.98	53.21	54.04	1,290,053	+0.37(+0.69%)
Jul 15, 2019	54.09	54.29	53.29	53.67	528,426	-0.18(-0.33%)
Jul 12, 2019	53.26	54.46	53.06	53.85	1,348,900	+0.83(+1.57%)
Jul 11, 2019	52.18	53.37	51.98	53.02	896,522	+0.89(+1.71%)
Jul 10, 2019	53.25	53.50	51.88	52.13	1,699,594	-0.47(-0.89%)
Jul 09, 2019	52.50	52.68	49.83	52.60	3,107,362	+0.22(+0.42%)
Jul 08, 2019	52.61	52.79	51.43	52.38	1,263,133	-0.77(-1.45%)
Jul 05, 2019	53.30	53.44	52.27	53.15	920,600	-0.68(-1.26%)
Jul 03, 2019	53.76	53.99	51.98	53.83	970,200	-0.03(-0.06%)
Jul 02, 2019	54.40	54.40	53.54	53.86	1,137,878	-0.62(-1.14%)
Jul 01, 2019	57.83	58.23	53.85	54.48	3,037,238	+1.07(+2.00%)
Jun 28, 2019	52.60	53.75	52.04	53.41	4,234,100	+0.98(+1.87%)
Jun 27, 2019	51.00	52.78	50.56	52.43	2,010,280	+1.57(+3.09%)
Jun 26, 2019	49.39	51.30	49.14	50.86	1,364,624	+2.56(+5.30%)
Jun 25, 2019	50.85	51.09	47.75	48.30	1,968,721	-2.48(-4.88%)
Jun 24, 2019	49.75	50.81	49.42	50.78	1,103,138	+1.41(+2.86%)
Jun 21, 2019	48.85	49.55	47.93	49.37	1,479,100	-0.22(-0.44%)
Jun 20, 2019	50.59	50.65	49.28	49.59	989,984	-0.11(-0.22%)
Jun 19, 2019	49.55	49.98	48.89	49.70	802,341	+0.28(+0.57%)
Jun 18, 2019	48.46	50.47	48.42	49.42	1,560,303	+1.65(+3.45%)
Jun 17, 2019	46.28	48.32	46.27	47.77	1,280,284	+1.64(+3.56%)
Jun 14, 2019	46.15	46.52	45.37	46.13	758,400	-0.83(-1.77%)
Jun 13, 2019	46.82	47.14	45.90	46.96	915,365	+0.74(+1.60%)
Jun 12, 2019	46.52	46.55	44.89	46.22	1,166,767	-0.42(-0.90%)
Jun 11, 2019	47.00	47.60	46.50	46.64	1,447,200	+0.44(+0.95%)
Jun 10, 2019	45.72	47.15	45.62	46.20	1,523,136	+1.21(+2.69%)
Jun 07, 2019	44.79	45.60	44.17	44.99	1,162,900	+0.55(+1.24%)
Jun 06, 2019	44.18	44.81	43.51	44.44	1,748,066	+1.38(+3.20%)
Jun 05, 2019	44.31	44.60	41.76	43.06	1,154,764	-0.81(-1.85%)
Jun 04, 2019	42.08	43.98	42.01	43.87	1,940,596	+2.62(+6.35%)
Jun 03, 2019	40.34	41.86	40.29	41.25	1,557,240	+0.78(+1.93%)
May 31, 2019	41.07	41.50	40.28	40.47	1,336,300	-1.66(-3.94%)
May 30, 2019	42.38	43.54	41.81	42.13	1,261,002	+0.08(+0.19%)
May 29, 2019	42.16	42.82	41.68	42.05	1,593,134	-0.86(-2.00%)
May 28, 2019	44.45	44.63	41.96	42.91	1,901,154	-1.50(-3.38%)
May 24, 2019	44.72	45.30	44.20	44.41	833,300	+0.26(+0.59%)
May 23, 2019	44.40	45.57	44.04	44.15	1,636,049	-1.12(-2.47%)
May 22, 2019	45.91	46.83	45.21	45.27	1,793,985	-0.89(-1.93%)
May 21, 2019	47.10	48.62	45.88	46.16	3,484,508	+1.74(+3.92%)
May 20, 2019	44.49	46.25	44.00	44.42	3,908,971	-1.90(-4.10%)
May 17, 2019	49.27	49.53	46.05	46.32	4,165,300	-3.88(-7.73%)
May 16, 2019	53.98	54.03	50.14	50.20	4,949,735	-6.55(-11.54%)
May 15, 2019	56.13	57.83	55.65	56.75	1,277,285	-0.60(-1.05%)
May 14, 2019	56.39	57.82	55.77	57.35	1,489,649	+1.89(+3.41%)
May 13, 2019	56.80	57.23	55.22	55.46	1,911,226	-3.67(-6.21%)
May 10, 2019	58.64	59.66	56.93	59.13	1,533,200	-0.27(-0.45%)
May 09, 2019	58.85	59.67	57.71	59.40	1,585,472	-0.51(-0.85%)
May 08, 2019	60.62	61.16	59.01	59.91	1,600,940	-0.35(-0.58%)
May 07, 2019	59.00	62.73	57.79	60.26	3,309,182	-1.13(-1.84%)
May 06, 2019	61.30	62.58	60.31	61.39	2,134,175	-2.35(-3.69%)
May 03, 2019	62.60	63.87	62.00	63.74	1,101,400	+1.15(+1.84%)
May 02, 2019	61.52	63.62	61.52	62.59	1,221,901	+0.71(+1.15%)

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.