Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	84.18	85.92	83.47	84.15	339,636	-0.08(-0.09%)
Jul 30, 2019	82.97	84.64	82.97	84.22	462,625	+0.68(+0.82%)
Jul 29, 2019	83.55	84.51	83.02	83.54	173,218	+0.02(+0.02%)
Jul 26, 2019	82.81	83.72	81.88	83.52	122,284	+1.09(+1.32%)
Jul 25, 2019	82.39	83.06	82.11	82.43	121,945	-0.21(-0.26%)
Jul 24, 2019	81.48	82.93	80.60	82.64	180,174	+1.12(+1.37%)
Jul 23, 2019	80.98	81.56	80.41	81.53	137,022	+0.64(+0.79%)
Jul 22, 2019	81.29	82.02	80.54	80.89	196,799	-0.31(-0.38%)
Jul 19, 2019	82.96	84.16	81.12	81.20	186,749	-1.93(-2.32%)
Jul 18, 2019	81.97	83.50	81.97	83.13	176,869	+1.02(+1.24%)
Jul 17, 2019	82.20	82.60	81.41	82.10	110,840	-0.11(-0.13%)
Jul 16, 2019	83.18	83.41	82.16	82.21	149,583	-1.04(-1.25%)
Jul 15, 2019	84.91	85.13	83.21	83.25	168,046	-1.58(-1.86%)
Jul 12, 2019	84.56	85.01	83.66	84.83	160,693	+0.14(+0.17%)
Jul 11, 2019	85.11	85.46	84.55	84.69	113,440	-0.23(-0.27%)
Jul 10, 2019	84.04	85.14	83.69	84.92	275,337	+1.19(+1.43%)
Jul 09, 2019	83.39	84.42	83.39	83.72	166,178	+0.09(+0.10%)
Jul 08, 2019	83.99	84.12	83.06	83.64	159,113	-0.56(-0.66%)
Jul 05, 2019	82.91	84.24	82.86	84.19	139,309	+0.94(+1.13%)
Jul 03, 2019	83.00	83.58	82.40	83.25	103,599	+0.39(+0.48%)
Jul 02, 2019	82.38	82.86	79.82	82.86	349,040	+0.47(+0.57%)
Jul 01, 2019	83.06	83.75	82.16	82.38	225,137	-0.05(-0.06%)
Jun 28, 2019	82.39	84.41	81.72	82.43	1,152,882	+0.19(+0.23%)
Jun 27, 2019	80.81	82.30	80.76	82.24	164,957	+1.68(+2.08%)
Jun 26, 2019	82.07	82.43	80.50	80.56	131,270	-1.40(-1.70%)
Jun 25, 2019	84.03	84.50	81.88	81.96	301,328	-1.79(-2.14%)
Jun 24, 2019	83.13	84.37	82.97	83.75	267,889	+0.48(+0.58%)
Jun 21, 2019	82.42	83.54	81.81	83.27	415,747	+0.49(+0.59%)
Jun 20, 2019	83.61	84.40	82.03	82.78	201,360	-0.13(-0.16%)
Jun 19, 2019	81.21	82.97	81.08	82.91	130,272	+1.61(+1.98%)
Jun 18, 2019	80.26	81.53	79.45	81.30	137,087	+1.20(+1.50%)
Jun 17, 2019	79.41	80.44	79.01	80.10	157,501	+0.70(+0.89%)
Jun 14, 2019	80.86	81.69	79.32	79.40	140,554	-1.57(-1.94%)
Jun 13, 2019	81.11	81.68	80.30	80.97	212,481	+0.06(+0.07%)
Jun 12, 2019	79.94	81.11	79.77	80.91	211,924	+1.20(+1.51%)
Jun 11, 2019	80.98	81.27	79.24	79.71	129,160	-0.88(-1.10%)
Jun 10, 2019	78.92	80.69	78.92	80.59	162,068	+1.85(+2.36%)
Jun 07, 2019	78.85	79.41	78.44	78.74	179,077	+0.26(+0.33%)
Jun 06, 2019	79.11	79.11	77.92	78.48	175,343	-0.69(-0.87%)
Jun 05, 2019	78.90	79.46	78.53	79.17	156,885	+0.56(+0.71%)
Jun 04, 2019	77.44	78.66	76.33	78.61	169,961	+1.79(+2.33%)
Jun 03, 2019	77.36	77.93	76.07	76.83	242,756	-0.52(-0.67%)
May 31, 2019	77.95	78.08	76.88	77.34	256,702	-1.42(-1.81%)
May 30, 2019	78.94	79.97	77.80	78.77	148,466	+0.22(+0.28%)
May 29, 2019	78.75	78.94	77.47	78.55	149,817	-0.51(-0.64%)
May 28, 2019	78.35	80.30	78.27	79.05	376,988	+0.80(+1.02%)
May 24, 2019	78.26	78.90	77.95	78.26	130,692	+0.42(+0.54%)
May 23, 2019	77.97	78.67	77.35	77.83	219,889	-0.49(-0.63%)
May 22, 2019	77.42	78.32	77.13	78.32	132,334	+0.82(+1.05%)
May 21, 2019	77.34	77.85	77.00	77.51	142,415	+0.61(+0.79%)
May 20, 2019	76.73	77.52	76.51	76.90	260,303	-0.29(-0.37%)
May 17, 2019	78.13	78.80	77.10	77.19	164,926	-1.51(-1.92%)
May 16, 2019	79.45	80.53	78.36	78.70	157,061	-0.48(-0.61%)
May 15, 2019	77.60	79.31	77.36	79.18	167,323	+1.19(+1.53%)
May 14, 2019	77.77	78.58	77.18	77.99	196,254	+0.48(+0.62%)
May 13, 2019	77.45	78.36	77.03	77.51	240,530	-1.15(-1.47%)
May 10, 2019	78.31	79.22	76.81	78.66	165,550	+0.14(+0.18%)
May 09, 2019	77.32	78.77	76.64	78.52	161,132	+0.73(+0.94%)
May 08, 2019	77.61	78.26	76.98	77.79	184,435	+0.16(+0.21%)
May 07, 2019	78.53	79.18	76.89	77.62	336,272	-1.42(-1.80%)
May 06, 2019	77.86	79.28	75.46	79.05	376,688	-0.24(-0.30%)
May 03, 2019	78.37	79.41	77.92	79.29	250,250	+1.38(+1.78%)
May 02, 2019	76.46	78.22	76.31	77.90	385,645	+1.25(+1.63%)

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.