Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	55.05	55.08	54.46	54.81	2,318,397	-0.29(-0.53%)
Jul 30, 2019	55.12	55.41	54.82	55.10	583,780	-0.12(-0.22%)
Jul 29, 2019	55.43	55.55	55.02	55.22	765,461	-0.01(-0.02%)
Jul 26, 2019	54.88	55.37	54.68	55.23	1,050,300	+0.59(+1.08%)
Jul 25, 2019	54.74	54.81	53.86	54.64	1,371,399	-0.74(-1.34%)
Jul 24, 2019	55.72	55.90	55.13	55.38	987,818	-0.52(-0.93%)
Jul 23, 2019	55.50	56.06	55.37	55.90	880,563	+0.73(+1.32%)
Jul 22, 2019	55.78	55.84	54.92	55.17	781,124	-0.49(-0.88%)
Jul 19, 2019	55.91	56.10	55.65	55.66	1,128,700	-0.07(-0.13%)
Jul 18, 2019	55.68	55.97	55.34	55.73	1,228,115	-0.02(-0.04%)
Jul 17, 2019	56.03	56.31	55.72	55.75	1,241,959	-0.16(-0.29%)
Jul 16, 2019	55.91	56.09	55.45	55.91	592,615	+0.08(+0.14%)
Jul 15, 2019	56.00	56.18	55.70	55.83	1,408,873	-0.22(-0.39%)
Jul 12, 2019	56.38	56.50	55.90	56.05	946,400	-0.33(-0.59%)
Jul 11, 2019	56.29	56.64	56.08	56.38	1,068,473	+0.03(+0.05%)
Jul 10, 2019	56.33	57.01	56.00	56.35	1,071,679	+0.31(+0.55%)
Jul 09, 2019	56.25	56.25	55.77	56.04	812,497	-0.38(-0.67%)
Jul 08, 2019	57.23	57.23	56.42	56.42	957,401	-0.74(-1.29%)
Jul 05, 2019	56.88	57.18	56.23	57.16	572,000	-0.17(-0.30%)
Jul 03, 2019	56.64	57.44	56.64	57.33	538,500	+0.73(+1.29%)
Jul 02, 2019	56.29	57.00	56.06	56.60	969,332	+0.45(+0.80%)
Jul 01, 2019	55.92	56.26	55.39	56.15	1,022,727	+0.72(+1.30%)
Jun 28, 2019	55.39	55.74	54.90	55.43	5,841,200	+0.15(+0.27%)
Jun 27, 2019	54.99	55.35	54.72	55.28	811,892	+0.37(+0.67%)
Jun 26, 2019	55.58	55.62	54.66	54.91	1,063,050	-0.80(-1.44%)
Jun 25, 2019	55.42	56.20	55.34	55.71	1,247,896	+0.45(+0.81%)
Jun 24, 2019	55.39	55.86	55.03	55.26	1,286,855	+0.15(+0.27%)
Jun 21, 2019	55.45	55.69	54.90	55.11	2,412,100	-0.31(-0.56%)
Jun 20, 2019	55.45	56.17	55.18	55.42	1,018,293	+0.41(+0.75%)
Jun 19, 2019	54.37	55.09	53.83	55.01	1,217,503	+0.79(+1.46%)
Jun 18, 2019	55.29	55.29	54.01	54.22	1,369,549	-0.66(-1.20%)
Jun 17, 2019	56.20	56.25	54.36	54.88	2,009,236	-1.38(-2.45%)
Jun 14, 2019	57.28	57.36	56.03	56.26	1,558,400	-1.03(-1.80%)
Jun 13, 2019	57.65	57.98	57.05	57.29	931,770	-0.29(-0.50%)
Jun 12, 2019	57.39	57.70	57.13	57.58	898,015	+0.40(+0.70%)
Jun 11, 2019	57.58	57.92	56.64	57.18	994,856	-0.07(-0.12%)
Jun 10, 2019	56.89	57.27	56.45	57.25	1,344,457	+0.75(+1.33%)
Jun 07, 2019	56.01	56.87	55.95	56.50	1,881,300	+0.63(+1.13%)
Jun 06, 2019	54.37	56.80	54.31	55.87	3,077,075	+1.77(+3.27%)
Jun 05, 2019	51.09	54.10	50.27	54.10	3,242,270	+2.32(+4.48%)
Jun 04, 2019	50.75	51.84	50.48	51.78	1,940,760	+1.46(+2.90%)
Jun 03, 2019	49.94	50.68	49.65	50.32	1,706,900	+0.34(+0.68%)
May 31, 2019	50.48	50.66	49.12	49.98	2,206,900	-1.05(-2.06%)
May 30, 2019	51.02	51.24	50.70	51.03	830,587	+0.19(+0.37%)
May 29, 2019	51.10	51.30	50.48	50.84	1,119,012	-0.51(-0.99%)
May 28, 2019	52.10	52.30	51.20	51.35	2,477,365	-0.78(-1.50%)
May 24, 2019	52.39	52.71	52.09	52.13	678,100	-0.13(-0.25%)
May 23, 2019	52.11	52.44	51.70	52.26	1,352,209	-0.57(-1.08%)
May 22, 2019	52.45	52.96	52.42	52.83	764,852	+0.15(+0.28%)
May 21, 2019	52.09	52.68	51.91	52.68	966,965	+0.89(+1.72%)
May 20, 2019	52.09	52.24	51.64	51.79	814,567	-0.34(-0.65%)
May 17, 2019	52.07	52.80	52.07	52.13	829,000	-0.18(-0.34%)
May 16, 2019	51.82	52.45	51.50	52.31	1,597,105	+0.75(+1.45%)
May 15, 2019	51.40	52.22	51.40	51.56	959,287	-0.15(-0.29%)
May 14, 2019	50.83	52.11	50.83	51.71	1,693,766	+1.00(+1.97%)
May 13, 2019	51.32	51.50	50.43	50.71	1,158,405	-1.17(-2.26%)
May 10, 2019	52.02	52.26	51.28	51.88	1,187,400	-0.43(-0.82%)
May 09, 2019	52.91	52.91	52.00	52.31	868,216	-0.53(-1.00%)
May 08, 2019	52.38	53.02	52.37	52.84	802,550	+0.38(+0.72%)
May 07, 2019	52.45	52.60	52.03	52.46	860,455	-0.16(-0.30%)
May 06, 2019	52.39	52.84	52.11	52.62	585,514	-0.38(-0.72%)
May 03, 2019	52.37	53.50	52.37	53.00	702,300	+1.02(+1.96%)
May 02, 2019	51.96	52.32	51.47	51.98	1,079,550	-0.17(-0.33%)

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.