Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	57.00	57.29	56.27	56.86	1,441,838	-0.24(-0.42%)
Jul 30, 2019	56.06	57.41	56.02	57.10	3,197,379	+2.40(+4.39%)
Jul 29, 2019	54.00	54.84	54.00	54.70	3,001,823	-0.10(-0.18%)
Jul 26, 2019	54.80	54.93	54.59	54.80	1,631,700	+0.25(+0.46%)
Jul 25, 2019	54.50	54.76	54.31	54.55	1,381,376	-0.55(-1.00%)
Jul 24, 2019	54.87	55.21	54.75	55.10	1,114,964	+0.69(+1.27%)
Jul 23, 2019	54.28	54.47	54.03	54.41	730,227	+0.61(+1.13%)
Jul 22, 2019	54.02	54.05	53.68	53.80	965,219	+0.14(+0.26%)
Jul 19, 2019	54.31	54.33	53.65	53.66	400,600	-0.29(-0.54%)
Jul 18, 2019	53.65	54.05	53.41	53.95	836,332	-0.42(-0.77%)
Jul 17, 2019	54.78	54.80	54.17	54.37	1,025,661	+0.38(+0.70%)
Jul 16, 2019	54.17	54.51	53.69	53.99	1,461,405	-1.78(-3.19%)
Jul 15, 2019	56.00	56.05	55.65	55.77	917,672	+0.00(+0.00%)
Jul 12, 2019	55.68	55.99	55.55	55.77	770,100	+0.75(+1.36%)
Jul 11, 2019	54.99	55.21	54.89	55.02	2,796,962	+0.24(+0.44%)
Jul 10, 2019	55.11	55.20	54.67	54.78	833,893	+0.40(+0.74%)
Jul 09, 2019	54.13	54.51	53.90	54.38	1,307,443	-0.28(-0.51%)
Jul 08, 2019	54.90	54.92	54.66	54.66	1,690,989	-0.37(-0.67%)
Jul 05, 2019	54.39	55.11	54.38	55.03	1,468,700	+0.31(+0.57%)
Jul 03, 2019	54.21	54.81	54.19	54.72	784,100	+1.04(+1.94%)
Jul 02, 2019	53.27	53.70	53.13	53.68	1,386,863	-0.03(-0.06%)
Jul 01, 2019	53.56	53.82	52.98	53.71	1,908,194	+1.32(+2.52%)
Jun 28, 2019	52.84	52.84	52.19	52.39	886,300	-0.31(-0.59%)
Jun 27, 2019	52.54	52.78	52.21	52.70	1,027,565	+0.24(+0.46%)
Jun 26, 2019	52.66	52.85	52.01	52.46	1,080,641	-0.09(-0.17%)
Jun 25, 2019	52.56	53.05	52.51	52.55	1,868,630	-0.60(-1.13%)
Jun 24, 2019	53.54	53.73	53.12	53.15	1,530,316	-0.09(-0.17%)
Jun 21, 2019	52.99	53.65	52.71	53.24	2,478,300	-0.70(-1.30%)
Jun 20, 2019	54.05	54.12	53.29	53.94	1,678,680	+0.96(+1.81%)
Jun 19, 2019	52.93	53.17	52.58	52.98	2,280,359	+0.77(+1.47%)
Jun 18, 2019	52.29	52.57	52.10	52.21	1,695,680	+0.11(+0.21%)
Jun 17, 2019	51.74	52.67	51.74	52.10	2,553,849	+0.77(+1.50%)
Jun 14, 2019	50.54	51.56	50.43	51.33	3,736,100	+1.66(+3.34%)
Jun 13, 2019	49.41	49.86	49.39	49.67	1,198,672	+0.29(+0.59%)
Jun 12, 2019	49.17	49.53	49.00	49.38	1,579,893	-0.44(-0.88%)
Jun 11, 2019	49.88	50.12	49.67	49.82	1,064,124	+0.20(+0.40%)
Jun 10, 2019	49.66	49.80	49.16	49.62	1,711,174	+0.76(+1.56%)
Jun 07, 2019	48.14	49.10	48.14	48.86	1,146,300	+1.41(+2.97%)
Jun 06, 2019	47.64	47.76	47.33	47.45	1,159,918	-0.66(-1.37%)
Jun 05, 2019	48.50	48.50	47.73	48.11	764,152	-0.02(-0.04%)
Jun 04, 2019	47.63	48.16	47.29	48.13	1,014,107	+0.35(+0.73%)
Jun 03, 2019	48.01	48.36	47.70	47.78	849,626	-0.22(-0.46%)
May 31, 2019	47.98	48.10	47.71	48.00	1,085,100	-0.53(-1.09%)
May 30, 2019	48.55	48.79	48.30	48.53	613,096	+0.30(+0.62%)
May 29, 2019	48.46	48.47	48.01	48.23	861,189	-0.94(-1.91%)
May 28, 2019	49.71	49.73	49.09	49.17	864,709	+0.19(+0.39%)
May 24, 2019	48.67	49.18	48.67	48.98	809,000	+0.64(+1.32%)
May 23, 2019	48.48	48.57	48.13	48.34	1,851,761	-2.15(-4.26%)
May 22, 2019	50.63	50.72	50.37	50.49	1,127,776	-0.54(-1.06%)
May 21, 2019	51.23	51.23	50.56	51.03	1,450,757	-1.17(-2.24%)
May 20, 2019	52.54	52.88	52.01	52.20	2,019,939	-0.41(-0.78%)
May 17, 2019	53.22	53.61	52.38	52.61	3,318,200	+0.61(+1.17%)
May 16, 2019	50.92	52.33	50.25	52.00	5,301,559	+2.06(+4.12%)
May 15, 2019	49.48	50.08	49.03	49.94	2,177,879	+1.50(+3.10%)
May 14, 2019	48.15	48.54	48.05	48.44	1,146,136	+0.41(+0.85%)
May 13, 2019	48.50	48.66	47.87	48.03	1,475,677	-1.67(-3.36%)
May 10, 2019	48.99	49.86	48.40	49.70	2,148,000	+0.95(+1.95%)
May 09, 2019	48.12	49.10	48.10	48.75	1,903,291	+0.00(+0.00%)
May 08, 2019	48.65	49.08	48.40	48.75	1,220,429	-0.14(-0.29%)
May 07, 2019	49.01	49.25	48.61	48.89	3,310,708	-2.33(-4.55%)
May 06, 2019	51.15	51.49	50.60	51.22	2,225,356	-1.03(-1.97%)
May 03, 2019	51.63	52.47	51.50	52.25	2,704,900	+0.79(+1.54%)
May 02, 2019	51.27	51.76	51.05	51.46	1,349,765	+0.10(+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.