Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	59.19	59.19	56.23	57.06	7,490,913	-2.12(-3.58%)
Jul 30, 2019	58.22	59.24	57.87	59.18	2,612,981	+0.87(+1.49%)
Jul 29, 2019	58.15	58.60	57.02	58.31	3,634,368	-0.32(-0.54%)
Jul 26, 2019	58.84	58.93	58.28	58.63	2,333,237	-0.24(-0.40%)
Jul 25, 2019	58.89	59.09	58.30	58.87	2,506,904	-0.29(-0.49%)
Jul 24, 2019	58.28	59.26	58.13	59.16	2,188,005	+0.36(+0.61%)
Jul 23, 2019	57.87	58.81	57.61	58.80	2,402,342	+1.28(+2.22%)
Jul 22, 2019	57.53	57.83	57.16	57.52	2,519,638	+0.10(+0.17%)
Jul 19, 2019	57.04	57.70	56.81	57.42	3,330,386	+0.93(+1.65%)
Jul 18, 2019	56.70	56.85	56.26	56.49	3,609,518	-0.39(-0.68%)
Jul 17, 2019	58.11	58.21	56.80	56.88	2,472,831	-1.38(-2.37%)
Jul 16, 2019	57.70	58.78	57.55	58.26	2,152,145	+0.48(+0.84%)
Jul 15, 2019	57.93	58.02	57.42	57.77	1,839,520	+0.00(+0.00%)
Jul 12, 2019	56.82	58.07	56.73	57.77	2,950,742	+1.35(+2.38%)
Jul 11, 2019	56.11	56.53	55.80	56.43	2,362,640	+0.40(+0.72%)
Jul 10, 2019	56.91	57.04	55.86	56.02	3,096,492	-0.48(-0.86%)
Jul 09, 2019	56.58	56.88	56.10	56.51	2,563,730	-0.53(-0.93%)
Jul 08, 2019	57.25	57.75	56.87	57.04	2,436,999	-0.48(-0.84%)
Jul 05, 2019	57.58	57.86	56.46	57.52	2,589,062	-0.69(-1.19%)
Jul 03, 2019	58.45	58.54	57.68	58.21	1,815,447	-0.10(-0.17%)
Jul 02, 2019	58.45	58.57	57.77	58.31	3,654,856	-0.36(-0.61%)
Jul 01, 2019	59.72	59.87	58.43	58.67	3,298,193	-0.01(-0.01%)
Jun 28, 2019	58.25	58.97	58.10	58.68	8,089,640	+0.55(+0.94%)
Jun 27, 2019	58.14	58.44	57.78	58.14	3,741,939	+0.22(+0.38%)
Jun 26, 2019	57.63	58.14	57.48	57.92	2,959,145	+0.49(+0.86%)
Jun 25, 2019	57.60	57.68	57.30	57.42	2,380,656	-0.11(-0.18%)
Jun 24, 2019	57.73	57.95	57.46	57.53	3,089,464	-0.19(-0.34%)
Jun 21, 2019	57.61	58.14	57.34	57.72	4,953,112	+0.11(+0.18%)
Jun 20, 2019	56.88	57.72	56.28	57.62	4,317,706	+1.79(+3.20%)
Jun 19, 2019	56.41	56.55	55.71	55.83	3,064,418	-0.42(-0.75%)
Jun 18, 2019	55.55	56.69	55.37	56.25	4,408,980	+1.13(+2.04%)
Jun 17, 2019	55.26	55.45	54.99	55.13	3,375,395	-0.08(-0.14%)
Jun 14, 2019	55.44	55.51	54.55	55.21	3,208,841	-0.38(-0.68%)
Jun 13, 2019	55.56	55.73	55.19	55.58	3,141,098	+0.40(+0.73%)
Jun 12, 2019	55.58	55.79	54.83	55.18	4,219,292	-0.63(-1.13%)
Jun 11, 2019	57.47	57.73	55.79	55.81	4,425,734	-1.03(-1.81%)
Jun 10, 2019	56.43	57.34	56.31	56.84	3,405,494	+0.84(+1.49%)
Jun 07, 2019	55.39	56.43	55.26	56.01	3,937,771	+0.91(+1.64%)
Jun 06, 2019	55.66	55.80	54.54	55.10	3,604,021	-0.56(-1.01%)
Jun 05, 2019	55.47	55.88	54.83	55.66	5,789,127	+0.73(+1.33%)
Jun 04, 2019	54.00	55.02	53.67	54.93	3,709,596	+1.65(+3.10%)
Jun 03, 2019	53.01	53.86	52.86	53.28	3,636,162	+0.30(+0.56%)
May 31, 2019	53.15	53.69	52.88	52.98	4,477,392	-0.84(-1.57%)
May 30, 2019	53.91	54.36	53.63	53.83	2,394,552	+0.18(+0.34%)
May 29, 2019	53.32	53.91	53.10	53.64	4,703,701	-0.18(-0.34%)
May 28, 2019	55.20	55.41	53.81	53.83	4,302,294	-1.17(-2.13%)
May 24, 2019	55.73	55.84	54.86	55.00	2,956,427	-0.13(-0.24%)
May 23, 2019	56.16	56.16	54.53	55.13	3,291,585	-1.75(-3.08%)
May 22, 2019	57.22	57.34	56.82	56.88	2,932,870	-0.58(-1.01%)
May 21, 2019	56.58	57.71	56.56	57.46	4,224,596	+1.26(+2.24%)
May 20, 2019	56.67	56.75	55.92	56.20	3,928,094	-0.81(-1.42%)
May 17, 2019	57.07	57.64	56.89	57.01	3,057,506	-0.74(-1.28%)
May 16, 2019	57.64	57.92	57.31	57.75	2,699,116	+0.53(+0.92%)
May 15, 2019	56.32	57.57	56.11	57.22	2,333,692	+0.35(+0.61%)
May 14, 2019	56.96	57.49	56.64	56.87	2,464,221	+0.45(+0.79%)
May 13, 2019	57.22	57.25	55.99	56.43	3,135,711	-2.00(-3.42%)
May 10, 2019	57.83	58.62	56.79	58.43	3,207,118	+0.11(+0.19%)
May 09, 2019	57.27	58.38	56.98	58.31	3,324,719	+0.45(+0.77%)
May 08, 2019	58.77	58.91	57.79	57.87	4,939,727	-1.08(-1.84%)
May 07, 2019	58.92	59.72	57.90	58.95	6,851,285	-2.29(-3.73%)
May 06, 2019	60.69	61.46	60.36	61.24	3,798,960	-0.83(-1.34%)
May 03, 2019	61.54	62.14	61.54	62.07	2,882,465	+0.87(+1.43%)
May 02, 2019	61.31	61.63	60.70	61.19	3,513,524	-0.16(-0.26%)

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.