Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	53.06	53.08	52.23	52.37	3,632	-0.99(-1.86%)
Jul 30, 2019	53.57	53.65	53.36	53.36	4,061	-0.48(-0.88%)
Jul 29, 2019	54.00	54.00	53.45	53.83	2,988	-0.11(-0.20%)
Jul 26, 2019	53.86	54.11	53.86	53.94	1,629	-0.08(-0.14%)
Jul 25, 2019	54.25	54.38	54.02	54.02	14,901	-0.07(-0.12%)
Jul 24, 2019	53.61	54.11	53.61	54.08	5,081	+0.17(+0.31%)
Jul 23, 2019	53.57	54.06	53.55	53.91	3,209	+0.18(+0.34%)
Jul 22, 2019	53.26	53.73	53.08	53.73	4,462	+0.62(+1.16%)
Jul 19, 2019	53.59	53.62	53.09	53.11	3,361	-0.30(-0.55%)
Jul 18, 2019	53.51	53.67	53.11	53.41	5,299	-0.15(-0.29%)
Jul 17, 2019	53.75	53.84	53.53	53.56	8,784	-0.04(-0.07%)
Jul 16, 2019	54.06	54.06	53.58	53.60	4,728	-0.33(-0.61%)
Jul 15, 2019	53.41	53.95	53.41	53.93	4,837	+0.43(+0.81%)
Jul 12, 2019	53.76	53.76	53.46	53.50	3,666	-0.23(-0.44%)
Jul 11, 2019	54.29	54.29	53.64	53.73	6,940	-0.66(-1.21%)
Jul 10, 2019	54.60	54.60	54.19	54.39	3,562	+0.11(+0.20%)
Jul 09, 2019	53.44	54.28	53.28	54.28	3,206	+0.99(+1.86%)
Jul 08, 2019	53.84	53.84	53.20	53.29	2,043	-0.53(-0.99%)
Jul 05, 2019	54.05	54.07	53.62	53.82	2,444	-0.21(-0.38%)
Jul 03, 2019	54.21	54.21	53.85	54.03	3,361	-0.04(-0.08%)
Jul 02, 2019	53.52	54.07	53.52	54.07	5,235	+0.26(+0.48%)
Jul 01, 2019	53.90	54.05	53.51	53.81	6,694	+0.06(+0.12%)
Jun 28, 2019	53.66	53.75	53.35	53.75	34,530	+0.14(+0.26%)
Jun 27, 2019	53.36	53.85	53.36	53.61	1,320	+0.23(+0.43%)
Jun 26, 2019	52.95	53.47	52.95	53.38	6,335	+0.66(+1.24%)
Jun 25, 2019	53.84	53.84	52.70	52.72	5,963	-0.80(-1.50%)
Jun 24, 2019	53.31	53.60	53.31	53.52	2,303	+0.19(+0.35%)
Jun 21, 2019	53.78	53.98	53.33	53.34	2,852	-0.32(-0.59%)
Jun 20, 2019	54.18	54.44	53.50	53.65	13,570	-0.15(-0.28%)
Jun 19, 2019	53.54	53.85	53.49	53.80	4,925	+0.37(+0.68%)
Jun 18, 2019	53.61	53.74	53.40	53.44	7,816	+0.42(+0.80%)
Jun 17, 2019	52.20	53.01	52.20	53.01	2,244	+0.72(+1.37%)
Jun 14, 2019	52.54	52.64	52.30	52.30	4,889	-0.46(-0.88%)
Jun 13, 2019	53.01	53.19	52.72	52.76	9,500	-0.11(-0.22%)
Jun 12, 2019	52.92	52.92	52.42	52.88	4,430	+0.02(+0.04%)
Jun 11, 2019	52.71	53.01	52.48	52.85	3,910	+0.59(+1.14%)
Jun 10, 2019	52.09	52.88	52.04	52.26	10,976	+0.88(+1.72%)
Jun 07, 2019	51.05	51.54	51.05	51.37	9,472	+0.71(+1.40%)
Jun 06, 2019	50.61	50.70	50.53	50.66	9,782	+0.71(+1.42%)
Jun 05, 2019	50.04	50.07	49.47	49.96	1,639	+0.21(+0.42%)
Jun 04, 2019	49.32	49.75	49.18	49.75	2,303	+0.62(+1.27%)
Jun 03, 2019	50.21	50.21	48.90	49.12	8,966	-1.04(-2.08%)
May 31, 2019	50.18	50.33	50.17	50.17	2,037	-0.40(-0.80%)
May 30, 2019	50.62	50.69	50.52	50.57	1,608	-0.07(-0.13%)
May 29, 2019	51.03	51.03	50.44	50.64	3,116	-0.28(-0.56%)
May 28, 2019	50.81	50.92	50.68	50.92	2,128	+0.37(+0.74%)
May 24, 2019	50.56	50.56	50.54	50.55	814	+0.28(+0.55%)
May 23, 2019	50.65	50.65	50.11	50.27	6,182	-0.47(-0.92%)
May 22, 2019	50.99	51.06	50.74	50.74	4,237	+0.06(+0.13%)
May 21, 2019	50.41	50.77	50.41	50.68	7,464	+0.50(+0.99%)
May 20, 2019	50.35	50.35	49.48	50.18	5,509	-0.51(-1.00%)
May 17, 2019	50.64	51.00	50.63	50.68	5,092	-0.55(-1.07%)
May 16, 2019	50.70	51.38	50.70	51.23	6,494	+0.46(+0.90%)
May 15, 2019	49.95	51.03	49.95	50.77	3,988	+0.58(+1.16%)
May 14, 2019	49.33	50.24	49.33	50.19	4,190	+0.90(+1.84%)
May 13, 2019	49.47	49.59	49.23	49.29	5,486	-0.96(-1.91%)
May 10, 2019	50.87	50.87	49.77	50.25	6,111	-0.82(-1.60%)
May 09, 2019	50.99	51.13	50.60	51.06	5,430	-0.56(-1.08%)
May 08, 2019	51.64	51.79	51.59	51.62	4,018	-0.10(-0.19%)
May 07, 2019	52.19	52.23	51.44	51.72	5,587	-0.72(-1.37%)
May 06, 2019	51.77	52.47	51.70	52.44	6,021	-0.49(-0.92%)
May 03, 2019	52.10	52.93	52.10	52.93	5,907	+1.08(+2.08%)
May 02, 2019	52.25	52.35	51.67	51.85	6,132	-0.40(-0.76%)

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.