Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	59.42	59.42	56.45	57.29	7,461,431	-2.13(-3.58%)
Jul 30, 2019	58.45	59.47	58.10	59.42	2,602,697	+0.87(+1.49%)
Jul 29, 2019	58.38	58.83	57.24	58.54	3,620,064	-0.32(-0.54%)
Jul 26, 2019	59.07	59.16	58.52	58.86	2,324,054	-0.24(-0.40%)
Jul 25, 2019	59.12	59.33	58.53	59.10	2,497,037	-0.29(-0.49%)
Jul 24, 2019	58.52	59.49	58.36	59.39	2,179,393	+0.36(+0.61%)
Jul 23, 2019	58.10	59.05	57.84	59.03	2,392,887	+1.28(+2.22%)
Jul 22, 2019	57.76	58.06	57.38	57.75	2,509,721	+0.10(+0.17%)
Jul 19, 2019	57.26	57.93	57.03	57.65	3,317,279	+0.94(+1.65%)
Jul 18, 2019	56.93	57.08	56.48	56.71	3,595,312	-0.39(-0.68%)
Jul 17, 2019	58.34	58.44	57.02	57.10	2,463,099	-1.39(-2.37%)
Jul 16, 2019	57.93	59.01	57.77	58.49	2,143,675	+0.49(+0.84%)
Jul 15, 2019	58.16	58.25	57.65	58.00	1,832,280	+0.00(+0.00%)
Jul 12, 2019	57.04	58.29	56.95	58.00	2,939,128	+1.35(+2.38%)
Jul 11, 2019	56.33	56.75	56.03	56.65	2,353,341	+0.41(+0.72%)
Jul 10, 2019	57.14	57.26	56.08	56.25	3,084,305	-0.49(-0.86%)
Jul 09, 2019	56.80	57.10	56.33	56.73	2,553,640	-0.53(-0.93%)
Jul 08, 2019	57.47	57.98	57.09	57.26	2,427,407	-0.49(-0.84%)
Jul 05, 2019	57.81	58.09	56.69	57.75	2,578,872	-0.70(-1.19%)
Jul 03, 2019	58.68	58.77	57.91	58.44	1,808,302	-0.10(-0.17%)
Jul 02, 2019	58.68	58.80	58.00	58.54	3,640,472	-0.36(-0.61%)
Jul 01, 2019	59.95	60.10	58.66	58.90	3,285,212	-0.01(-0.01%)
Jun 28, 2019	58.48	59.20	58.33	58.91	8,057,802	+0.55(+0.94%)
Jun 27, 2019	58.37	58.67	58.01	58.37	3,727,212	+0.22(+0.38%)
Jun 26, 2019	57.86	58.37	57.70	58.14	2,947,499	+0.49(+0.86%)
Jun 25, 2019	57.83	57.91	57.53	57.65	2,371,286	-0.11(-0.18%)
Jun 24, 2019	57.96	58.18	57.69	57.76	3,077,304	-0.19(-0.34%)
Jun 21, 2019	57.84	58.37	57.57	57.95	4,933,618	+0.11(+0.18%)
Jun 20, 2019	57.10	57.95	56.50	57.84	4,300,712	+1.79(+3.20%)
Jun 19, 2019	56.63	56.78	55.93	56.05	3,052,357	-0.42(-0.75%)
Jun 18, 2019	55.77	56.92	55.59	56.48	4,391,627	+1.13(+2.04%)
Jun 17, 2019	55.48	55.67	55.20	55.35	3,362,111	-0.08(-0.14%)
Jun 14, 2019	55.66	55.73	54.76	55.42	3,196,212	-0.38(-0.68%)
Jun 13, 2019	55.78	55.95	55.41	55.80	3,128,736	+0.41(+0.73%)
Jun 12, 2019	55.80	56.01	55.05	55.40	4,202,686	-0.64(-1.13%)
Jun 11, 2019	57.69	57.96	56.01	56.03	4,408,316	-1.03(-1.81%)
Jun 10, 2019	56.65	57.57	56.53	57.07	3,392,091	+0.84(+1.49%)
Jun 07, 2019	55.61	56.65	55.48	56.23	3,922,273	+0.91(+1.64%)
Jun 06, 2019	55.88	56.02	54.75	55.32	3,589,837	-0.57(-1.01%)
Jun 05, 2019	55.69	56.10	55.05	55.88	5,766,342	+0.73(+1.33%)
Jun 04, 2019	54.22	55.24	53.88	55.15	3,694,996	+1.66(+3.10%)
Jun 03, 2019	53.22	54.07	53.07	53.49	3,621,851	+0.30(+0.56%)
May 31, 2019	53.36	53.91	53.09	53.19	4,459,770	-0.85(-1.57%)
May 30, 2019	54.12	54.57	53.84	54.04	2,385,128	+0.19(+0.34%)
May 29, 2019	53.53	54.12	53.31	53.85	4,685,189	-0.19(-0.34%)
May 28, 2019	55.42	55.63	54.02	54.04	4,285,361	-1.17(-2.13%)
May 24, 2019	55.95	56.06	55.08	55.21	2,944,791	-0.13(-0.24%)
May 23, 2019	56.38	56.38	54.74	55.35	3,278,630	-1.76(-3.08%)
May 22, 2019	57.45	57.56	57.04	57.10	2,921,327	-0.58(-1.01%)
May 21, 2019	56.80	57.94	56.78	57.69	4,207,969	+1.26(+2.24%)
May 20, 2019	56.89	56.98	56.14	56.42	3,912,634	-0.81(-1.42%)
May 17, 2019	57.30	57.87	57.11	57.23	3,045,473	-0.74(-1.28%)
May 16, 2019	57.87	58.14	57.54	57.98	2,688,493	+0.53(+0.92%)
May 15, 2019	56.54	57.80	56.33	57.45	2,324,507	+0.35(+0.61%)
May 14, 2019	57.18	57.72	56.86	57.10	2,454,523	+0.45(+0.79%)
May 13, 2019	57.45	57.47	56.21	56.65	3,123,370	-2.01(-3.42%)
May 10, 2019	58.06	58.85	57.02	58.66	3,194,495	+0.11(+0.19%)
May 09, 2019	57.50	58.61	57.20	58.54	3,311,633	+0.45(+0.77%)
May 08, 2019	59.01	59.15	58.02	58.10	4,920,285	-1.09(-1.84%)
May 07, 2019	59.16	59.95	58.13	59.18	6,824,320	-2.30(-3.73%)
May 06, 2019	60.93	61.71	60.60	61.48	3,784,008	-0.83(-1.34%)
May 03, 2019	61.78	62.39	61.78	62.31	2,871,120	+0.88(+1.43%)
May 02, 2019	61.56	61.87	60.93	61.43	3,499,695	-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.