Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	74.35	74.59	72.55	73.25	1,456,056	-1.30(-1.74%)
Jul 30, 2019	75.08	75.63	74.27	74.55	1,086,158	-0.52(-0.70%)
Jul 29, 2019	75.27	75.27	74.32	75.07	1,137,225	-0.04(-0.06%)
Jul 26, 2019	74.45	75.31	73.94	75.11	1,546,039	+0.91(+1.23%)
Jul 25, 2019	73.14	74.51	72.89	74.20	1,270,336	+0.81(+1.11%)
Jul 24, 2019	73.07	73.39	72.42	73.38	1,189,649	+0.14(+0.19%)
Jul 23, 2019	73.67	73.81	73.08	73.24	966,052	-0.15(-0.21%)
Jul 22, 2019	73.50	73.80	73.13	73.40	1,011,765	+0.05(+0.07%)
Jul 19, 2019	73.99	74.29	73.33	73.35	920,740	-0.66(-0.89%)
Jul 18, 2019	74.15	74.66	73.75	74.01	1,491,636	+0.06(+0.07%)
Jul 17, 2019	73.90	74.25	73.62	73.95	979,582	+0.16(+0.21%)
Jul 16, 2019	73.92	74.26	73.40	73.79	968,314	-0.07(-0.10%)
Jul 15, 2019	73.42	74.20	73.26	73.87	2,248,583	+0.63(+0.86%)
Jul 12, 2019	72.77	73.31	72.30	73.23	1,043,030	+0.70(+0.96%)
Jul 11, 2019	72.75	73.05	72.05	72.54	1,435,989	-0.21(-0.29%)
Jul 10, 2019	73.20	73.32	72.63	72.74	1,902,438	-0.29(-0.39%)
Jul 09, 2019	73.81	73.85	72.87	73.03	1,689,252	-0.75(-1.02%)
Jul 08, 2019	74.56	74.82	73.63	73.78	1,526,919	-0.80(-1.08%)
Jul 05, 2019	74.48	75.07	73.72	74.59	1,638,892	-0.29(-0.39%)
Jul 03, 2019	73.13	75.01	72.87	74.88	1,938,603	+2.01(+2.76%)
Jul 02, 2019	71.81	72.90	71.61	72.87	2,197,536	+1.06(+1.48%)
Jul 01, 2019	71.51	72.17	71.18	71.81	1,974,418	+0.32(+0.45%)
Jun 28, 2019	71.25	71.85	69.37	71.49	6,971,687	-0.40(-0.55%)
Jun 27, 2019	67.34	72.04	67.34	71.89	4,448,792	+2.42(+3.48%)
Jun 26, 2019	70.20	70.20	68.56	69.47	3,196,104	-1.13(-1.61%)
Jun 25, 2019	71.41	71.70	70.42	70.61	2,639,070	-0.49(-0.69%)
Jun 24, 2019	71.34	71.40	70.68	71.10	1,441,676	-0.12(-0.17%)
Jun 21, 2019	71.94	71.94	71.15	71.22	2,299,828	-0.72(-1.00%)
Jun 20, 2019	72.03	72.51	71.13	71.93	1,538,118	+0.10(+0.14%)
Jun 19, 2019	70.86	72.11	70.67	71.83	1,489,526	+0.97(+1.37%)
Jun 18, 2019	71.96	72.11	70.64	70.86	2,120,345	-0.85(-1.18%)
Jun 17, 2019	72.33	72.49	70.75	71.71	1,330,676	-0.52(-0.72%)
Jun 14, 2019	72.25	72.63	72.04	72.23	899,593	-0.12(-0.16%)
Jun 13, 2019	72.46	72.87	71.40	72.34	1,322,831	-0.12(-0.17%)
Jun 12, 2019	72.69	72.99	72.09	72.46	1,238,301	+0.15(+0.21%)
Jun 11, 2019	72.36	72.92	71.98	72.31	1,348,488	-0.07(-0.10%)
Jun 10, 2019	72.76	72.91	72.04	72.38	949,306	-0.40(-0.55%)
Jun 07, 2019	72.87	73.59	72.55	72.78	1,489,782	+0.04(+0.05%)
Jun 06, 2019	72.21	73.02	71.76	72.74	1,435,551	+0.60(+0.84%)
Jun 05, 2019	71.34	72.20	70.79	72.14	2,146,789	+1.52(+2.15%)
Jun 04, 2019	72.75	72.96	70.43	70.62	2,121,644	-1.84(-2.53%)
Jun 03, 2019	72.15	72.59	71.68	72.46	1,741,328	+0.49(+0.68%)
May 31, 2019	71.42	72.10	70.80	71.97	1,243,472	+0.36(+0.51%)
May 30, 2019	70.69	71.64	70.68	71.60	1,113,676	+1.03(+1.46%)
May 29, 2019	70.34	70.76	70.16	70.57	1,562,068	+0.06(+0.09%)
May 28, 2019	71.54	71.99	70.47	70.51	4,939,182	-1.07(-1.49%)
May 24, 2019	72.07	72.29	71.30	71.57	1,044,864	-0.50(-0.69%)
May 23, 2019	71.45	72.28	71.18	72.07	1,351,077	+0.31(+0.43%)
May 22, 2019	70.95	71.82	70.47	71.76	1,501,742	+0.86(+1.22%)
May 21, 2019	71.74	71.75	70.79	70.90	1,290,460	-0.55(-0.77%)
May 20, 2019	71.28	71.87	71.16	71.45	1,207,365	-0.06(-0.09%)
May 17, 2019	71.52	72.35	71.24	71.52	1,322,396	-0.36(-0.50%)
May 16, 2019	71.62	72.35	71.15	71.87	1,418,948	+0.38(+0.54%)
May 15, 2019	70.98	71.85	70.89	71.49	1,321,836	+0.22(+0.31%)
May 14, 2019	71.25	71.91	71.04	71.27	1,815,039	+0.24(+0.34%)
May 13, 2019	71.46	71.49	70.10	71.03	2,814,596	-1.23(-1.70%)
May 10, 2019	71.38	72.41	70.83	72.26	1,237,401	+0.80(+1.12%)
May 09, 2019	71.02	71.80	70.63	71.45	2,304,867	+0.31(+0.44%)
May 08, 2019	70.56	71.49	70.37	71.14	1,337,905	+0.54(+0.76%)
May 07, 2019	70.41	70.78	69.97	70.61	1,891,982	-0.02(-0.03%)
May 06, 2019	69.95	70.93	69.65	70.62	1,949,284	+0.45(+0.64%)
May 03, 2019	70.62	70.69	70.08	70.18	975,047	-0.31(-0.44%)
May 02, 2019	70.11	70.81	69.49	70.49	1,439,128	+0.16(+0.22%)

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.