Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	55.45	56.20	54.83	55.67	718,206	-0.08(-0.14%)
Jul 30, 2019	55.48	56.27	55.19	55.74	1,219,881	-0.28(-0.50%)
Jul 29, 2019	55.55	56.28	54.57	56.02	1,506,667	+0.23(+0.40%)
Jul 26, 2019	57.01	57.34	55.46	55.80	1,662,600	-1.39(-2.43%)
Jul 25, 2019	57.34	57.78	55.82	57.18	1,419,195	-0.24(-0.42%)
Jul 24, 2019	57.04	57.69	56.37	57.43	1,308,882	+0.74(+1.30%)
Jul 23, 2019	56.01	57.51	56.01	56.69	766,077	+0.99(+1.77%)
Jul 22, 2019	56.80	56.97	55.65	55.70	950,879	-0.66(-1.17%)
Jul 19, 2019	57.79	57.95	56.17	56.36	1,119,355	-0.83(-1.46%)
Jul 18, 2019	57.16	57.70	56.12	57.19	1,003,104	-0.43(-0.75%)
Jul 17, 2019	58.52	59.14	57.58	57.63	833,997	-0.95(-1.63%)
Jul 16, 2019	58.88	59.17	58.09	58.58	997,792	-0.41(-0.69%)
Jul 15, 2019	59.21	59.78	58.94	58.99	1,125,395	+0.46(+0.79%)
Jul 12, 2019	59.70	59.70	58.30	58.53	1,273,299	-0.81(-1.36%)
Jul 11, 2019	59.95	60.76	59.05	59.33	910,461	-0.91(-1.51%)
Jul 10, 2019	61.57	62.12	59.52	60.24	1,390,563	-0.62(-1.01%)
Jul 09, 2019	60.06	61.35	59.84	60.86	769,861	+0.66(+1.09%)
Jul 08, 2019	60.27	61.28	60.19	60.20	825,731	-0.88(-1.45%)
Jul 05, 2019	60.80	61.24	60.15	61.09	525,371	-0.26(-0.42%)
Jul 03, 2019	61.77	61.94	61.01	61.35	966,333	-0.22(-0.35%)
Jul 02, 2019	62.26	62.65	61.25	61.56	1,143,933	-1.83(-2.89%)
Jul 01, 2019	62.71	63.97	61.80	63.39	2,118,370	+2.96(+4.89%)
Jun 28, 2019	60.29	61.19	59.90	60.43	1,746,895	+0.56(+0.94%)
Jun 27, 2019	61.20	61.47	59.38	59.87	1,782,669	-1.32(-2.15%)
Jun 26, 2019	60.53	61.42	60.09	61.19	1,093,736	+1.61(+2.71%)
Jun 25, 2019	61.10	61.10	58.57	59.58	1,193,408	-1.60(-2.62%)
Jun 24, 2019	60.70	61.44	60.25	61.18	909,021	+0.57(+0.94%)
Jun 21, 2019	61.35	61.78	59.30	60.61	2,292,216	-0.99(-1.60%)
Jun 20, 2019	62.53	62.83	60.67	61.60	4,163,098	-0.01(-0.01%)
Jun 19, 2019	63.63	64.55	61.57	61.61	3,903,755	-5.32(-7.96%)
Jun 18, 2019	65.67	68.30	65.52	66.93	868,197	+1.93(+2.98%)
Jun 17, 2019	63.96	65.80	63.63	65.00	599,312	+1.04(+1.63%)
Jun 14, 2019	64.87	64.88	62.97	63.96	1,311,814	-1.41(-2.16%)
Jun 13, 2019	65.73	66.21	64.47	65.37	756,282	-0.16(-0.25%)
Jun 12, 2019	66.77	67.09	64.93	65.53	1,190,161	-2.11(-3.12%)
Jun 11, 2019	68.85	69.29	67.43	67.64	1,099,213	+0.23(+0.33%)
Jun 10, 2019	65.98	67.86	65.74	67.42	1,554,041	+2.59(+4.00%)
Jun 07, 2019	61.50	65.04	61.31	64.82	1,741,705	+3.86(+6.33%)
Jun 06, 2019	59.00	61.56	58.79	60.96	881,363	+1.38(+2.31%)
Jun 05, 2019	60.92	60.92	57.97	59.59	854,045	-0.77(-1.28%)
Jun 04, 2019	58.97	60.49	58.32	60.36	772,551	+1.79(+3.05%)
Jun 03, 2019	58.98	59.54	58.01	58.57	908,844	-0.79(-1.33%)
May 31, 2019	59.84	60.27	59.08	59.36	1,356,325	-1.55(-2.55%)
May 30, 2019	58.34	61.12	58.31	60.91	2,699,992	+2.83(+4.87%)
May 29, 2019	59.19	60.60	57.69	58.08	3,460,187	+2.65(+4.77%)
May 28, 2019	56.32	57.17	55.28	55.44	1,785,438	-0.16(-0.30%)
May 24, 2019	56.67	57.10	55.11	55.60	746,313	-0.73(-1.29%)
May 23, 2019	56.37	57.21	55.67	56.33	1,158,059	-1.94(-3.33%)
May 22, 2019	59.21	60.16	58.10	58.28	788,605	-1.05(-1.77%)
May 21, 2019	57.61	59.44	57.61	59.32	791,543	+1.86(+3.23%)
May 20, 2019	56.72	58.50	56.58	57.47	1,796,934	-1.07(-1.82%)
May 17, 2019	57.84	59.01	57.76	58.54	1,322,308	-1.34(-2.24%)
May 16, 2019	59.69	60.33	58.65	59.88	844,987	+0.83(+1.41%)
May 15, 2019	57.73	59.58	57.30	59.05	887,728	+0.71(+1.22%)
May 14, 2019	58.88	59.61	57.23	58.34	797,228	+0.75(+1.30%)
May 13, 2019	58.54	59.45	57.23	57.59	1,761,839	-4.81(-7.71%)
May 10, 2019	63.90	65.28	61.57	62.40	1,143,801	-1.53(-2.39%)
May 09, 2019	63.24	64.16	61.59	63.93	1,039,164	-0.29(-0.46%)
May 08, 2019	64.54	65.20	63.52	64.22	606,252	-0.52(-0.80%)
May 07, 2019	67.30	67.80	64.37	64.74	1,421,781	-3.30(-4.84%)
May 06, 2019	67.25	68.29	65.91	68.04	1,292,916	-2.17(-3.09%)
May 03, 2019	70.43	70.70	69.64	70.21	1,389,766	+0.44(+0.63%)
May 02, 2019	71.21	71.53	69.14	69.77	1,073,633	-1.62(-2.27%)

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.