Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	59.20	59.20	56.23	57.07	7,490,159	-2.12(-3.58%)
Jul 30, 2019	58.23	59.25	57.88	59.19	2,612,718	+0.87(+1.49%)
Jul 29, 2019	58.16	58.61	57.02	58.32	3,634,002	-0.32(-0.54%)
Jul 26, 2019	58.84	58.93	58.29	58.63	2,333,002	-0.24(-0.40%)
Jul 25, 2019	58.90	59.10	58.30	58.87	2,506,651	-0.29(-0.49%)
Jul 24, 2019	58.29	59.26	58.13	59.16	2,187,784	+0.36(+0.61%)
Jul 23, 2019	57.88	58.82	57.61	58.80	2,402,100	+1.28(+2.22%)
Jul 22, 2019	57.53	57.83	57.16	57.53	2,519,384	+0.10(+0.17%)
Jul 19, 2019	57.04	57.71	56.81	57.43	3,330,051	+0.93(+1.65%)
Jul 18, 2019	56.71	56.86	56.27	56.50	3,609,155	-0.39(-0.68%)
Jul 17, 2019	58.11	58.21	56.80	56.88	2,472,582	-1.38(-2.37%)
Jul 16, 2019	57.71	58.78	57.55	58.26	2,151,928	+0.48(+0.84%)
Jul 15, 2019	57.94	58.02	57.43	57.78	1,839,335	+0.00(+0.00%)
Jul 12, 2019	56.82	58.07	56.73	57.78	2,950,445	+1.35(+2.38%)
Jul 11, 2019	56.12	56.53	55.81	56.43	2,362,402	+0.40(+0.72%)
Jul 10, 2019	56.92	57.04	55.86	56.03	3,096,180	-0.48(-0.86%)
Jul 09, 2019	56.58	56.88	56.11	56.51	2,563,472	-0.53(-0.93%)
Jul 08, 2019	57.25	57.75	56.87	57.04	2,436,753	-0.48(-0.84%)
Jul 05, 2019	57.59	57.87	56.47	57.53	2,588,801	-0.69(-1.19%)
Jul 03, 2019	58.46	58.55	57.68	58.22	1,815,265	-0.10(-0.17%)
Jul 02, 2019	58.46	58.57	57.78	58.32	3,654,488	-0.36(-0.61%)
Jul 01, 2019	59.72	59.87	58.44	58.68	3,297,861	-0.01(-0.01%)
Jun 28, 2019	58.26	58.98	58.11	58.69	8,088,826	+0.55(+0.94%)
Jun 27, 2019	58.15	58.45	57.79	58.14	3,741,562	+0.22(+0.38%)
Jun 26, 2019	57.64	58.15	57.48	57.92	2,958,847	+0.49(+0.86%)
Jun 25, 2019	57.60	57.68	57.31	57.43	2,380,416	-0.11(-0.18%)
Jun 24, 2019	57.74	57.96	57.46	57.53	3,089,153	-0.19(-0.34%)
Jun 21, 2019	57.61	58.15	57.35	57.73	4,952,614	+0.11(+0.18%)
Jun 20, 2019	56.88	57.73	56.29	57.62	4,317,271	+1.79(+3.20%)
Jun 19, 2019	56.42	56.56	55.71	55.84	3,064,109	-0.42(-0.75%)
Jun 18, 2019	55.56	56.70	55.38	56.26	4,408,536	+1.13(+2.04%)
Jun 17, 2019	55.27	55.46	54.99	55.13	3,375,055	-0.08(-0.14%)
Jun 14, 2019	55.45	55.51	54.55	55.21	3,208,518	-0.38(-0.68%)
Jun 13, 2019	55.56	55.73	55.19	55.59	3,140,782	+0.40(+0.73%)
Jun 12, 2019	55.58	55.79	54.83	55.19	4,218,867	-0.63(-1.13%)
Jun 11, 2019	57.47	57.74	55.79	55.82	4,425,289	-1.03(-1.81%)
Jun 10, 2019	56.43	57.35	56.31	56.85	3,405,151	+0.84(+1.49%)
Jun 07, 2019	55.40	56.43	55.27	56.01	3,937,375	+0.91(+1.64%)
Jun 06, 2019	55.67	55.80	54.54	55.11	3,603,658	-0.56(-1.01%)
Jun 05, 2019	55.48	55.88	54.84	55.67	5,788,544	+0.73(+1.33%)
Jun 04, 2019	54.01	55.03	53.67	54.94	3,709,222	+1.65(+3.10%)
Jun 03, 2019	53.01	53.87	52.87	53.29	3,635,796	+0.30(+0.56%)
May 31, 2019	53.15	53.70	52.89	52.99	4,476,941	-0.84(-1.57%)
May 30, 2019	53.91	54.36	53.64	53.83	2,394,311	+0.18(+0.34%)
May 29, 2019	53.32	53.91	53.11	53.65	4,703,228	-0.18(-0.34%)
May 28, 2019	55.20	55.41	53.81	53.83	4,301,861	-1.17(-2.13%)
May 24, 2019	55.73	55.85	54.87	55.00	2,956,129	-0.13(-0.24%)
May 23, 2019	56.16	56.16	54.53	55.13	3,291,253	-1.75(-3.08%)
May 22, 2019	57.23	57.34	56.82	56.88	2,932,575	-0.58(-1.01%)
May 21, 2019	56.58	57.72	56.57	57.46	4,224,170	+1.26(+2.24%)
May 20, 2019	56.67	56.76	55.92	56.21	3,927,699	-0.81(-1.42%)
May 17, 2019	57.08	57.65	56.89	57.02	3,057,198	-0.74(-1.28%)
May 16, 2019	57.65	57.92	57.31	57.75	2,698,844	+0.53(+0.92%)
May 15, 2019	56.33	57.58	56.12	57.23	2,333,458	+0.35(+0.61%)
May 14, 2019	56.96	57.50	56.64	56.88	2,463,973	+0.45(+0.79%)
May 13, 2019	57.23	57.25	56.00	56.43	3,135,396	-2.00(-3.42%)
May 10, 2019	57.84	58.62	56.80	58.43	3,206,795	+0.11(+0.19%)
May 09, 2019	57.28	58.39	56.98	58.32	3,324,384	+0.45(+0.77%)
May 08, 2019	58.78	58.92	57.79	57.87	4,939,230	-1.08(-1.84%)
May 07, 2019	58.93	59.72	57.91	58.96	6,850,596	-2.29(-3.73%)
May 06, 2019	60.69	61.47	60.37	61.24	3,798,578	-0.83(-1.34%)
May 03, 2019	61.55	62.15	61.55	62.07	2,882,175	+0.87(+1.43%)
May 02, 2019	61.32	61.64	60.70	61.20	3,513,170	-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.