Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	79.92	79.93	78.31	78.53	1,140,366	-1.41(-1.76%)
Jul 30, 2019	79.85	80.44	79.57	79.94	728,180	-0.23(-0.28%)
Jul 29, 2019	81.19	81.30	80.06	80.17	661,471	-0.75(-0.93%)
Jul 26, 2019	79.82	81.14	79.77	80.92	564,688	+1.32(+1.66%)
Jul 25, 2019	79.73	79.80	78.99	79.60	524,582	+0.12(+0.15%)
Jul 24, 2019	79.49	80.33	78.80	79.48	870,735	+1.22(+1.56%)
Jul 23, 2019	78.25	78.58	77.54	78.25	631,716	+0.21(+0.26%)
Jul 22, 2019	78.63	78.69	77.77	78.05	589,527	-0.42(-0.54%)
Jul 19, 2019	79.13	79.15	78.44	78.47	373,703	-0.36(-0.46%)
Jul 18, 2019	79.57	79.57	78.16	78.83	592,825	-0.88(-1.11%)
Jul 17, 2019	79.58	79.94	79.12	79.71	472,601	+0.38(+0.48%)
Jul 16, 2019	79.31	79.79	78.83	79.33	605,164	+0.19(+0.24%)
Jul 15, 2019	80.14	80.14	79.05	79.15	699,225	-0.85(-1.07%)
Jul 12, 2019	79.92	80.50	79.55	80.00	597,557	+0.53(+0.67%)
Jul 11, 2019	79.74	79.74	78.97	79.47	539,630	-0.13(-0.16%)
Jul 10, 2019	80.03	80.04	79.39	79.60	533,014	-0.42(-0.53%)
Jul 09, 2019	79.31	80.10	79.20	80.02	445,040	+0.56(+0.70%)
Jul 08, 2019	79.90	80.22	79.15	79.46	551,586	-0.44(-0.55%)
Jul 05, 2019	80.11	80.66	79.46	79.90	314,396	-0.39(-0.49%)
Jul 03, 2019	79.40	80.59	79.22	80.29	447,504	+1.04(+1.31%)
Jul 02, 2019	77.98	79.32	77.82	79.25	740,470	+1.27(+1.63%)
Jul 01, 2019	78.71	79.05	77.43	77.98	869,674	-0.06(-0.08%)
Jun 28, 2019	77.91	78.67	77.88	78.04	1,105,389	-0.03(-0.04%)
Jun 27, 2019	78.24	78.41	77.58	78.07	506,092	+0.13(+0.16%)
Jun 26, 2019	78.37	78.55	77.42	77.94	604,345	-0.39(-0.50%)
Jun 25, 2019	78.53	79.26	77.50	78.33	997,391	-1.00(-1.26%)
Jun 24, 2019	80.33	81.53	78.67	79.33	1,656,491	+1.41(+1.81%)
Jun 21, 2019	78.23	78.29	77.70	77.92	710,964	-0.39(-0.50%)
Jun 20, 2019	78.00	79.04	77.64	78.31	528,044	+0.08(+0.10%)
Jun 19, 2019	78.47	78.53	78.01	78.24	465,082	-0.21(-0.26%)
Jun 18, 2019	79.29	79.67	78.41	78.44	733,567	-0.42(-0.53%)
Jun 17, 2019	78.62	79.22	77.86	78.86	710,905	+0.26(+0.34%)
Jun 14, 2019	78.70	79.21	78.30	78.60	805,998	-0.06(-0.07%)
Jun 13, 2019	79.39	79.63	78.38	78.66	780,919	-0.43(-0.54%)
Jun 12, 2019	78.73	79.74	78.28	79.09	904,956	+0.27(+0.35%)
Jun 11, 2019	78.03	79.29	78.01	78.81	1,030,003	+1.18(+1.51%)
Jun 10, 2019	77.33	78.23	76.95	77.64	895,824	+0.72(+0.94%)
Jun 07, 2019	75.74	77.39	75.19	76.91	783,439	+1.64(+2.17%)
Jun 06, 2019	74.72	75.53	74.70	75.28	553,789	+0.59(+0.79%)
Jun 05, 2019	75.55	75.78	74.61	74.69	796,950	-0.69(-0.91%)
Jun 04, 2019	74.09	75.41	74.09	75.37	598,653	+1.60(+2.16%)
Jun 03, 2019	72.71	73.95	72.64	73.78	876,411	+1.07(+1.47%)
May 31, 2019	71.91	72.89	71.88	72.71	696,980	+0.41(+0.56%)
May 30, 2019	71.19	72.37	71.19	72.30	634,762	+1.16(+1.63%)
May 29, 2019	71.11	71.47	70.56	71.14	750,081	-0.09(-0.12%)
May 28, 2019	72.02	72.71	71.04	71.23	561,278	-0.76(-1.06%)
May 24, 2019	72.15	72.33	71.45	71.99	485,584	+0.19(+0.27%)
May 23, 2019	72.14	72.69	71.27	71.80	553,132	-0.76(-1.05%)
May 22, 2019	72.62	73.40	72.35	72.56	606,235	-0.28(-0.39%)
May 21, 2019	72.65	73.60	72.65	72.84	811,746	+0.35(+0.48%)
May 20, 2019	73.15	73.43	72.37	72.49	459,950	-0.95(-1.29%)
May 17, 2019	72.40	73.90	72.40	73.43	816,249	+0.64(+0.88%)
May 16, 2019	72.80	73.60	72.42	72.79	877,960	+0.20(+0.27%)
May 15, 2019	71.86	73.23	71.68	72.60	623,377	+0.45(+0.62%)
May 14, 2019	72.04	72.72	71.77	72.15	597,307	+0.21(+0.30%)
May 13, 2019	71.52	72.12	71.02	71.93	502,727	-0.46(-0.63%)
May 10, 2019	71.72	72.63	71.47	72.39	619,573	+0.56(+0.77%)
May 09, 2019	71.56	72.40	70.84	71.84	735,466	-0.08(-0.11%)
May 08, 2019	71.63	72.25	71.24	71.91	522,253	+0.19(+0.26%)
May 07, 2019	71.63	72.20	71.18	71.73	791,802	-0.39(-0.54%)
May 06, 2019	71.07	72.50	70.39	72.12	1,055,309	-0.06(-0.08%)
May 03, 2019	72.22	72.78	71.15	72.18	878,011	+0.44(+0.61%)
May 02, 2019	75.54	75.54	71.58	71.74	1,577,950	+0.05(+0.07%)

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.