Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	62.98	64.20	62.66	63.05	338,741	+0.19(+0.30%)
Jul 30, 2019	62.53	62.89	62.09	62.86	398,037	-0.36(-0.57%)
Jul 29, 2019	63.37	63.70	62.70	63.22	253,550	-0.41(-0.64%)
Jul 26, 2019	62.38	63.92	62.38	63.63	406,400	+1.22(+1.95%)
Jul 25, 2019	64.10	64.10	61.29	62.41	720,262	-1.89(-2.94%)
Jul 24, 2019	61.66	64.32	61.47	64.30	686,910	+2.45(+3.96%)
Jul 23, 2019	60.77	62.05	60.73	61.85	309,325	+1.35(+2.23%)
Jul 22, 2019	60.53	61.48	60.28	60.50	249,635	+0.13(+0.22%)
Jul 19, 2019	60.59	61.28	60.34	60.37	226,300	+0.06(+0.10%)
Jul 18, 2019	58.71	60.69	58.63	60.31	306,891	+1.60(+2.73%)
Jul 17, 2019	58.67	58.99	58.24	58.71	251,863	-0.03(-0.05%)
Jul 16, 2019	59.13	59.74	58.54	58.74	319,950	-0.31(-0.52%)
Jul 15, 2019	58.96	59.43	58.45	59.05	314,133	+0.15(+0.25%)
Jul 12, 2019	58.09	59.07	57.94	58.90	241,300	+0.60(+1.03%)
Jul 11, 2019	58.72	59.15	57.63	58.30	217,965	-0.52(-0.88%)
Jul 10, 2019	58.89	59.20	58.64	58.82	242,439	+0.39(+0.67%)
Jul 09, 2019	58.27	58.63	57.57	58.43	386,635	-0.32(-0.54%)
Jul 08, 2019	58.64	59.01	58.46	58.75	342,492	-0.15(-0.25%)
Jul 05, 2019	59.03	59.31	58.32	58.90	191,700	-0.52(-0.88%)
Jul 03, 2019	59.35	59.60	59.00	59.42	156,500	+0.28(+0.47%)
Jul 02, 2019	60.11	60.64	59.02	59.14	384,517	-0.93(-1.55%)
Jul 01, 2019	61.44	61.55	59.92	60.07	530,094	-0.53(-0.87%)
Jun 28, 2019	58.93	60.82	58.76	60.60	911,800	+1.72(+2.92%)
Jun 27, 2019	57.07	58.92	57.07	58.88	610,113	+1.86(+3.26%)
Jun 26, 2019	56.74	57.37	55.80	57.02	349,755	+0.52(+0.92%)
Jun 25, 2019	56.62	57.22	55.93	56.50	221,013	-0.03(-0.05%)
Jun 24, 2019	57.10	57.35	56.52	56.53	219,099	-0.62(-1.08%)
Jun 21, 2019	57.17	57.34	56.06	57.15	462,100	-0.41(-0.71%)
Jun 20, 2019	58.35	58.63	57.34	57.56	160,110	+0.05(+0.09%)
Jun 19, 2019	57.54	58.00	57.26	57.51	123,447	+0.06(+0.10%)
Jun 18, 2019	57.00	57.86	56.86	57.45	224,511	+1.13(+2.01%)
Jun 17, 2019	56.72	57.13	56.21	56.32	231,830	-0.25(-0.44%)
Jun 14, 2019	57.17	57.50	56.56	56.57	351,700	-0.89(-1.55%)
Jun 13, 2019	56.81	57.51	56.55	57.46	229,270	+0.90(+1.59%)
Jun 12, 2019	56.75	56.91	56.00	56.56	213,793	-0.46(-0.81%)
Jun 11, 2019	58.44	59.01	56.86	57.02	284,422	-0.72(-1.25%)
Jun 10, 2019	56.36	57.77	56.36	57.74	249,998	+1.79(+3.20%)
Jun 07, 2019	56.00	56.39	55.64	55.95	205,300	+0.06(+0.11%)
Jun 06, 2019	55.12	55.94	54.45	55.89	562,479	+0.52(+0.94%)
Jun 05, 2019	55.85	56.02	54.72	55.37	463,644	-0.32(-0.57%)
Jun 04, 2019	53.73	56.43	53.73	55.69	773,550	+3.19(+6.08%)
Jun 03, 2019	50.68	52.57	50.56	52.50	644,583	+1.77(+3.49%)
May 31, 2019	51.00	51.46	50.40	50.73	259,400	-1.15(-2.22%)
May 30, 2019	52.91	53.33	51.56	51.88	371,271	-0.79(-1.50%)
May 29, 2019	51.09	52.82	50.78	52.67	755,692	+1.47(+2.87%)
May 28, 2019	53.59	53.59	50.33	51.20	1,148,029	-3.10(-5.71%)
May 24, 2019	54.77	55.30	54.13	54.30	243,100	-0.10(-0.18%)
May 23, 2019	55.17	55.28	54.14	54.40	426,228	-1.63(-2.91%)
May 22, 2019	56.58	57.01	55.91	56.03	161,689	-0.79(-1.39%)
May 21, 2019	56.22	56.85	56.11	56.82	214,349	+1.17(+2.10%)
May 20, 2019	55.58	56.35	55.34	55.65	160,025	-0.54(-0.96%)
May 17, 2019	56.88	57.54	56.16	56.19	240,100	-1.34(-2.33%)
May 16, 2019	57.41	58.00	57.26	57.53	250,592	+0.22(+0.38%)
May 15, 2019	56.82	57.51	56.26	57.31	345,747	-0.01(-0.02%)
May 14, 2019	57.04	57.77	56.87	57.32	279,074	+0.39(+0.69%)
May 13, 2019	57.77	57.87	56.69	56.93	218,679	-2.36(-3.98%)
May 10, 2019	59.08	59.40	57.98	59.29	205,300	-0.46(-0.77%)
May 09, 2019	59.65	60.22	58.89	59.75	124,489	-0.50(-0.83%)
May 08, 2019	60.65	60.88	59.86	60.25	255,583	-0.58(-0.95%)
May 07, 2019	62.02	62.80	60.20	60.83	231,652	-2.17(-3.44%)
May 06, 2019	62.00	63.22	61.87	63.00	200,327	+0.00(+0.00%)
May 03, 2019	62.39	63.07	61.87	63.00	338,300	+1.03(+1.66%)
May 02, 2019	62.09	62.36	61.10	61.97	194,631	-0.12(-0.19%)

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.