Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	79.92	79.92	76.07	76.77	1,777,345	-2.22(-2.81%)
Jul 30, 2019	77.50	79.07	77.28	79.00	1,577,200	+0.86(+1.09%)
Jul 29, 2019	77.41	78.46	76.86	78.14	1,384,762	+0.74(+0.95%)
Jul 26, 2019	77.54	77.75	76.95	77.41	1,081,899	+0.29(+0.37%)
Jul 25, 2019	77.44	77.58	76.62	77.12	1,896,591	-0.62(-0.80%)
Jul 24, 2019	76.52	78.30	76.35	77.74	2,887,294	+1.63(+2.14%)
Jul 23, 2019	75.55	76.37	75.15	76.11	2,321,603	+1.14(+1.53%)
Jul 22, 2019	73.62	75.09	73.58	74.97	2,103,323	+1.76(+2.40%)
Jul 19, 2019	73.69	73.69	72.95	73.21	2,018,287	-0.09(-0.12%)
Jul 18, 2019	72.61	73.62	71.91	73.30	2,290,820	+1.13(+1.56%)
Jul 17, 2019	73.81	73.81	72.10	72.17	1,794,098	-1.03(-1.40%)
Jul 16, 2019	73.82	73.89	72.86	73.20	1,791,537	-0.66(-0.89%)
Jul 15, 2019	73.28	74.13	73.10	73.86	1,338,337	+0.93(+1.27%)
Jul 12, 2019	71.43	72.96	71.43	72.93	1,309,276	+1.65(+2.31%)
Jul 11, 2019	72.14	72.34	70.73	71.28	1,344,952	-0.66(-0.91%)
Jul 10, 2019	72.65	73.26	71.89	71.94	1,330,491	+0.13(+0.19%)
Jul 09, 2019	70.83	71.88	70.36	71.81	1,393,691	+0.37(+0.52%)
Jul 08, 2019	71.52	72.08	71.03	71.44	1,410,445	-0.88(-1.22%)
Jul 05, 2019	71.98	72.65	71.83	72.32	900,287	-0.32(-0.45%)
Jul 03, 2019	73.29	73.52	71.61	72.64	1,126,220	-0.14(-0.19%)
Jul 02, 2019	73.47	73.61	72.19	72.78	1,831,644	-1.09(-1.47%)
Jul 01, 2019	74.96	76.07	72.89	73.87	4,387,856	+4.30(+6.19%)
Jun 28, 2019	69.76	70.10	69.35	69.56	3,774,097	+0.29(+0.42%)
Jun 27, 2019	68.94	70.08	68.74	69.28	1,636,379	+1.00(+1.46%)
Jun 26, 2019	68.55	69.46	68.18	68.28	1,985,912	+1.37(+2.05%)
Jun 25, 2019	68.38	68.56	66.84	66.91	1,848,852	-1.43(-2.09%)
Jun 24, 2019	67.66	68.77	67.52	68.34	1,520,366	+0.62(+0.92%)
Jun 21, 2019	67.97	68.23	67.29	67.72	3,566,715	-0.56(-0.82%)
Jun 20, 2019	69.52	69.78	67.63	68.28	1,874,487	+0.28(+0.41%)
Jun 19, 2019	68.38	68.76	67.34	68.00	1,709,503	-0.17(-0.25%)
Jun 18, 2019	65.88	68.80	65.53	68.17	3,114,266	+2.95(+4.53%)
Jun 17, 2019	64.50	65.35	63.87	65.22	2,186,296	+0.58(+0.89%)
Jun 14, 2019	64.44	65.06	63.30	64.64	2,261,326	-1.40(-2.11%)
Jun 13, 2019	65.69	66.39	65.43	66.03	1,405,260	+0.62(+0.95%)
Jun 12, 2019	66.04	66.13	65.13	65.41	1,546,791	-1.18(-1.77%)
Jun 11, 2019	66.81	67.28	66.05	66.59	3,215,108	+0.78(+1.19%)
Jun 10, 2019	63.82	66.14	63.69	65.81	3,058,618	+2.66(+4.21%)
Jun 07, 2019	62.42	63.36	61.83	63.15	2,299,981	+0.65(+1.04%)
Jun 06, 2019	61.26	62.81	61.03	62.51	2,849,276	+1.32(+2.16%)
Jun 05, 2019	62.57	63.64	59.93	61.18	2,684,773	-1.30(-2.07%)
Jun 04, 2019	61.19	62.54	60.80	62.48	1,984,149	+2.23(+3.71%)
Jun 03, 2019	60.55	61.28	59.68	60.25	1,553,569	+0.26(+0.44%)
May 31, 2019	60.52	61.46	59.97	59.98	1,794,687	-1.48(-2.40%)
May 30, 2019	61.68	63.14	61.03	61.46	1,913,499	-0.24(-0.39%)
May 29, 2019	60.80	61.87	60.44	61.70	1,966,997	+0.48(+0.78%)
May 28, 2019	62.97	63.34	61.16	61.23	2,448,841	-1.37(-2.19%)
May 24, 2019	62.27	63.87	62.02	62.60	3,927,385	+0.96(+1.56%)
May 23, 2019	60.57	61.72	59.73	61.63	2,826,417	-0.07(-0.12%)
May 22, 2019	62.04	62.62	61.49	61.70	1,946,667	-1.08(-1.72%)
May 21, 2019	63.03	64.32	61.94	62.78	4,005,281	+1.56(+2.54%)
May 20, 2019	60.98	62.90	60.42	61.23	4,883,890	-1.82(-2.88%)
May 17, 2019	64.58	65.51	62.60	63.05	4,750,899	-3.21(-4.84%)
May 16, 2019	68.28	68.89	65.46	66.25	4,815,478	-4.26(-6.04%)
May 15, 2019	69.33	71.09	69.10	70.51	1,739,353	+0.57(+0.82%)
May 14, 2019	69.80	70.35	69.32	69.94	1,998,525	+1.33(+1.93%)
May 13, 2019	71.63	71.98	68.11	68.62	3,299,731	-5.31(-7.18%)
May 10, 2019	74.44	74.88	72.17	73.92	1,981,774	-0.97(-1.29%)
May 09, 2019	74.32	75.20	73.03	74.89	1,921,024	-0.38(-0.50%)
May 08, 2019	74.72	76.25	74.31	75.27	2,032,004	+0.46(+0.61%)
May 07, 2019	76.19	76.56	74.00	74.81	2,920,624	-2.66(-3.43%)
May 06, 2019	75.25	77.71	75.00	77.47	2,598,303	-0.97(-1.23%)
May 03, 2019	79.34	80.54	75.25	78.44	6,688,113	-2.86(-3.51%)
May 02, 2019	79.26	81.79	79.14	81.29	3,898,293	+2.07(+2.61%)

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.