Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	76.52	76.62	74.35	75.27	368,538	-1.22(-1.59%)
Jul 30, 2019	75.91	77.03	75.72	76.49	457,235	+0.20(+0.26%)
Jul 29, 2019	77.85	78.48	74.45	76.29	641,095	-1.40(-1.80%)
Jul 26, 2019	78.11	83.97	77.01	77.69	1,499,258	+6.00(+8.38%)
Jul 25, 2019	73.02	73.02	71.47	71.68	715,100	-1.14(-1.56%)
Jul 24, 2019	72.73	73.18	71.75	72.82	1,012,496	-0.08(-0.11%)
Jul 23, 2019	74.38	74.54	72.87	72.90	414,329	-1.14(-1.54%)
Jul 22, 2019	75.15	75.68	73.98	74.04	372,943	-1.22(-1.62%)
Jul 19, 2019	75.54	76.62	75.24	75.26	470,246	-0.02(-0.03%)
Jul 18, 2019	74.81	75.52	74.56	75.28	221,902	+0.22(+0.29%)
Jul 17, 2019	74.57	75.85	74.07	75.06	412,147	+0.48(+0.64%)
Jul 16, 2019	76.15	76.15	74.31	74.58	369,267	-1.25(-1.65%)
Jul 15, 2019	75.62	75.92	75.15	75.83	231,956	+0.36(+0.47%)
Jul 12, 2019	74.84	75.53	74.70	75.48	275,547	+0.76(+1.02%)
Jul 11, 2019	74.20	74.77	73.85	74.71	189,369	+0.57(+0.78%)
Jul 10, 2019	74.52	75.64	74.13	74.14	269,099	-0.02(-0.03%)
Jul 09, 2019	73.69	74.28	73.12	74.16	257,835	+0.25(+0.34%)
Jul 08, 2019	74.29	74.47	73.63	73.91	356,091	-0.74(-1.00%)
Jul 05, 2019	73.85	74.72	73.47	74.65	296,440	+0.56(+0.76%)
Jul 03, 2019	73.27	74.25	72.68	74.09	579,254	+1.11(+1.52%)
Jul 02, 2019	72.96	73.60	72.62	72.98	368,975	-0.15(-0.20%)
Jul 01, 2019	74.09	74.78	72.80	73.13	355,293	+0.13(+0.18%)
Jun 28, 2019	72.78	73.64	72.39	73.00	1,123,384	+0.64(+0.89%)
Jun 27, 2019	71.71	72.71	71.62	72.35	467,583	+0.76(+1.07%)
Jun 26, 2019	69.84	71.75	69.84	71.59	768,047	+2.13(+3.07%)
Jun 25, 2019	70.35	71.23	69.04	69.46	365,621	-0.90(-1.28%)
Jun 24, 2019	70.75	70.75	70.13	70.36	453,535	-0.19(-0.27%)
Jun 21, 2019	71.58	72.32	70.36	70.55	1,011,853	-1.35(-1.87%)
Jun 20, 2019	71.61	72.22	71.24	71.90	534,004	+1.11(+1.57%)
Jun 19, 2019	70.58	71.21	70.28	70.79	466,512	+0.44(+0.62%)
Jun 18, 2019	70.21	72.18	70.16	70.35	565,416	+1.08(+1.56%)
Jun 17, 2019	68.48	70.81	68.48	69.27	720,860	+1.00(+1.47%)
Jun 14, 2019	69.13	69.43	67.37	68.27	637,795	-1.03(-1.49%)
Jun 13, 2019	70.27	70.27	69.16	69.30	375,971	-0.84(-1.20%)
Jun 12, 2019	70.00	70.76	69.17	70.15	464,466	+0.02(+0.03%)
Jun 11, 2019	72.35	72.44	70.03	70.13	390,889	-1.35(-1.89%)
Jun 10, 2019	71.96	72.90	71.40	71.47	307,589	+0.09(+0.12%)
Jun 07, 2019	71.27	72.24	71.05	71.38	337,923	+0.52(+0.73%)
Jun 06, 2019	71.32	71.59	70.63	70.87	299,361	-0.64(-0.90%)
Jun 05, 2019	72.15	72.82	70.65	71.51	339,800	-0.16(-0.22%)
Jun 04, 2019	69.68	71.76	69.11	71.67	427,415	+2.67(+3.88%)
Jun 03, 2019	71.45	71.58	68.54	69.00	711,951	-2.17(-3.05%)
May 31, 2019	71.42	72.06	70.95	71.17	633,152	-0.98(-1.36%)
May 30, 2019	72.94	73.38	71.54	72.15	403,291	-0.71(-0.98%)
May 29, 2019	72.63	73.15	72.24	72.86	483,497	-0.27(-0.37%)
May 28, 2019	73.75	74.00	72.94	73.13	337,393	-0.43(-0.58%)
May 24, 2019	74.28	75.20	73.48	73.55	332,776	-0.52(-0.70%)
May 23, 2019	74.23	75.72	73.75	74.07	554,980	-0.89(-1.19%)
May 22, 2019	74.31	75.25	74.04	74.96	553,653	+0.41(+0.54%)
May 21, 2019	75.42	76.03	74.47	74.55	693,502	-0.10(-0.13%)
May 20, 2019	75.80	76.24	74.53	74.65	617,877	-1.84(-2.41%)
May 17, 2019	77.84	77.84	76.49	76.50	495,580	-1.69(-2.17%)
May 16, 2019	77.98	78.97	77.74	78.19	428,302	+0.64(+0.83%)
May 15, 2019	76.04	77.87	76.02	77.55	478,322	+0.93(+1.22%)
May 14, 2019	76.35	77.16	75.97	76.62	469,396	+0.50(+0.65%)
May 13, 2019	77.63	79.73	75.53	76.12	557,233	-2.86(-3.63%)
May 10, 2019	79.35	79.43	77.62	78.98	642,337	-0.55(-0.70%)
May 09, 2019	78.56	79.83	78.08	79.54	490,090	+0.02(+0.02%)
May 08, 2019	79.42	80.06	78.81	79.52	509,294	-0.19(-0.24%)
May 07, 2019	80.58	81.40	78.98	79.71	508,411	-1.95(-2.38%)
May 06, 2019	79.78	82.10	79.78	81.65	934,769	+0.54(+0.67%)
May 03, 2019	80.34	81.32	80.17	81.11	545,667	+0.89(+1.11%)
May 02, 2019	79.62	80.51	78.99	80.22	449,930	+0.26(+0.32%)

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.