Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	60.26	60.44	59.52	59.85	2,704,491	-0.25(-0.42%)
Jul 30, 2019	59.24	60.51	58.85	60.10	2,827,052	+0.44(+0.74%)
Jul 29, 2019	59.40	60.00	59.26	59.66	3,052,694	+0.26(+0.44%)
Jul 26, 2019	58.59	59.72	58.47	59.40	2,103,000	+0.47(+0.80%)
Jul 25, 2019	59.16	59.49	58.73	58.93	2,791,930	-0.63(-1.06%)
Jul 24, 2019	59.19	59.91	58.85	59.56	2,732,022	+0.26(+0.44%)
Jul 23, 2019	59.09	59.43	58.50	59.30	4,015,406	+0.50(+0.85%)
Jul 22, 2019	59.31	59.89	58.40	58.80	5,914,659	+2.75(+4.91%)
Jul 19, 2019	56.70	56.75	55.98	56.05	1,104,700	-0.69(-1.22%)
Jul 18, 2019	56.46	57.17	56.21	56.74	1,530,430	+0.09(+0.16%)
Jul 17, 2019	55.90	57.39	55.55	56.65	1,280,047	-1.05(-1.82%)
Jul 16, 2019	56.95	58.44	56.93	57.70	1,625,444	+0.75(+1.32%)
Jul 15, 2019	56.90	57.52	56.14	56.95	2,009,312	+0.05(+0.09%)
Jul 12, 2019	56.41	57.32	56.02	56.90	2,171,200	+0.49(+0.87%)
Jul 11, 2019	55.69	56.70	55.25	56.41	2,915,693	+1.76(+3.22%)
Jul 10, 2019	52.74	55.19	52.29	54.65	3,384,217	+2.10(+4.00%)
Jul 09, 2019	52.56	52.85	50.68	52.55	6,671,549	-2.96(-5.33%)
Jul 08, 2019	57.82	58.08	55.45	55.51	2,289,399	-2.76(-4.74%)
Jul 05, 2019	57.16	58.43	56.88	58.27	1,103,000	+0.87(+1.52%)
Jul 03, 2019	57.14	57.65	56.74	57.40	965,000	+0.66(+1.16%)
Jul 02, 2019	56.00	57.12	55.81	56.74	1,501,362	+0.65(+1.16%)
Jul 01, 2019	56.94	57.44	55.98	56.09	2,059,802	-0.17(-0.30%)
Jun 28, 2019	55.44	56.39	55.06	56.26	2,588,400	+0.85(+1.53%)
Jun 27, 2019	55.07	56.01	55.00	55.41	2,192,711	+0.57(+1.04%)
Jun 26, 2019	54.38	55.03	53.80	54.84	2,214,232	+0.57(+1.05%)
Jun 25, 2019	53.39	54.52	52.84	54.27	2,208,860	+0.86(+1.61%)
Jun 24, 2019	52.98	53.54	52.82	53.41	2,357,719	+0.32(+0.60%)
Jun 21, 2019	52.58	53.55	52.32	53.09	3,248,900	+0.68(+1.30%)
Jun 20, 2019	51.90	53.02	51.62	52.41	2,970,657	+1.14(+2.22%)
Jun 19, 2019	50.27	53.26	50.01	51.27	2,787,485	+1.53(+3.08%)
Jun 18, 2019	49.68	50.21	49.13	49.74	911,392	+0.49(+0.99%)
Jun 17, 2019	49.04	49.43	48.50	49.25	774,401	+0.37(+0.76%)
Jun 14, 2019	49.04	49.23	48.49	48.88	772,700	-0.15(-0.31%)
Jun 13, 2019	48.15	49.06	48.00	49.03	1,548,207	+0.95(+1.98%)
Jun 12, 2019	48.13	48.21	47.22	48.08	1,429,177	-0.15(-0.31%)
Jun 11, 2019	48.20	48.46	47.58	48.23	1,116,219	+0.24(+0.50%)
Jun 10, 2019	47.81	48.39	47.64	47.99	738,518	+0.30(+0.63%)
Jun 07, 2019	46.75	48.29	46.75	47.69	1,650,900	+1.13(+2.43%)
Jun 06, 2019	46.55	47.17	46.36	46.56	1,202,900	-0.06(-0.13%)
Jun 05, 2019	47.49	47.49	45.74	46.62	1,653,944	-0.38(-0.81%)
Jun 04, 2019	45.66	47.08	45.65	47.00	2,354,208	+1.70(+3.75%)
Jun 03, 2019	43.49	45.66	43.49	45.30	2,411,986	+1.88(+4.33%)
May 31, 2019	44.24	44.24	43.40	43.42	1,680,200	-1.22(-2.73%)
May 30, 2019	44.50	44.87	44.28	44.64	1,592,693	+0.25(+0.56%)
May 29, 2019	46.51	46.75	44.18	44.39	2,895,438	-2.53(-5.39%)
May 28, 2019	47.75	47.75	46.90	46.92	1,494,432	-0.64(-1.35%)
May 24, 2019	48.24	48.36	47.50	47.56	1,205,500	-0.59(-1.23%)
May 23, 2019	48.72	48.98	47.61	48.15	1,439,197	-1.10(-2.23%)
May 22, 2019	49.35	49.53	48.69	49.25	929,026	-0.35(-0.71%)
May 21, 2019	49.10	49.71	48.90	49.60	1,486,843	+0.73(+1.49%)
May 20, 2019	49.10	49.10	48.53	48.87	1,546,774	-0.36(-0.73%)
May 17, 2019	49.49	50.02	49.22	49.23	1,862,300	-0.77(-1.54%)
May 16, 2019	50.26	51.15	49.95	50.00	1,215,370	-0.22(-0.44%)
May 15, 2019	50.71	50.94	49.79	50.22	1,599,322	-1.02(-1.99%)
May 14, 2019	51.15	51.90	51.07	51.24	1,447,902	+0.06(+0.12%)
May 13, 2019	50.93	51.34	50.18	51.18	1,613,879	-0.93(-1.78%)
May 10, 2019	52.29	52.50	50.64	52.11	1,352,400	-0.27(-0.52%)
May 09, 2019	51.16	52.74	50.92	52.38	1,996,087	+0.62(+1.20%)
May 08, 2019	54.25	54.25	51.30	51.76	4,087,975	-4.84(-8.55%)
May 07, 2019	57.09	57.35	55.99	56.60	1,462,029	-1.19(-2.06%)
May 06, 2019	55.92	57.96	55.67	57.79	2,288,442	+0.80(+1.40%)
May 03, 2019	56.61	57.25	56.55	56.99	1,570,200	+0.48(+0.85%)
May 02, 2019	55.60	56.61	55.21	56.51	1,131,770	+0.91(+1.64%)

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.