Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	85.20	86.29	83.00	84.27	1,743,957	-0.41(-0.48%)
Jul 30, 2019	84.70	85.93	83.86	84.68	1,159,168	-0.89(-1.04%)
Jul 29, 2019	88.50	88.68	82.52	85.57	2,595,233	-2.64(-2.99%)
Jul 26, 2019	87.00	89.54	86.70	88.21	2,000,600	+1.79(+2.07%)
Jul 25, 2019	86.51	86.67	84.78	86.42	1,623,422	-0.27(-0.31%)
Jul 24, 2019	83.81	86.84	82.94	86.69	2,084,452	+2.69(+3.20%)
Jul 23, 2019	85.00	85.10	82.53	84.00	1,277,184	+0.00(+0.00%)
Jul 22, 2019	83.25	85.15	83.02	84.00	1,156,171	+1.32(+1.60%)
Jul 19, 2019	83.79	85.50	82.53	82.68	1,844,200	+0.30(+0.36%)
Jul 18, 2019	81.83	82.53	81.01	82.38	1,642,943	+0.38(+0.46%)
Jul 17, 2019	82.95	83.18	81.15	82.00	1,687,919	-0.59(-0.71%)
Jul 16, 2019	83.88	84.84	81.88	82.59	1,691,403	-1.20(-1.43%)
Jul 15, 2019	82.44	84.64	81.93	83.79	1,628,383	+1.92(+2.35%)
Jul 12, 2019	82.40	82.80	80.61	81.87	1,070,900	-0.41(-0.50%)
Jul 11, 2019	83.85	84.24	80.44	82.28	1,853,054	-1.01(-1.21%)
Jul 10, 2019	84.62	85.50	83.16	83.29	2,188,314	-1.02(-1.21%)
Jul 09, 2019	83.01	84.41	82.55	84.31	1,463,737	+0.52(+0.62%)
Jul 08, 2019	82.57	84.57	81.20	83.79	2,850,388	+0.73(+0.88%)
Jul 05, 2019	80.53	83.42	79.02	83.06	2,726,300	+2.42(+3.00%)
Jul 03, 2019	79.16	80.93	78.50	80.64	3,214,900	+1.68(+2.13%)
Jul 02, 2019	76.83	79.64	76.50	78.96	2,048,188	+2.04(+2.65%)
Jul 01, 2019	78.23	78.40	75.00	76.92	1,524,531	+0.28(+0.37%)
Jun 28, 2019	78.01	78.01	76.34	76.64	8,153,400	-0.86(-1.11%)
Jun 27, 2019	75.96	78.09	74.82	77.50	2,243,430	+3.20(+4.31%)
Jun 26, 2019	74.85	75.99	73.90	74.30	1,741,675	+0.48(+0.65%)
Jun 25, 2019	75.48	76.26	73.05	73.82	2,089,575	-1.26(-1.68%)
Jun 24, 2019	77.72	77.80	74.30	75.08	2,690,974	-2.16(-2.80%)
Jun 21, 2019	78.89	78.89	76.85	77.24	2,786,600	-1.94(-2.45%)
Jun 20, 2019	80.80	82.25	78.18	79.18	3,183,776	-0.70(-0.88%)
Jun 19, 2019	78.63	80.07	77.32	79.88	2,640,572	+1.88(+2.41%)
Jun 18, 2019	77.92	78.93	76.61	78.00	2,320,346	+1.26(+1.64%)
Jun 17, 2019	78.43	78.98	75.80	76.74	2,101,467	-0.93(-1.20%)
Jun 14, 2019	79.70	79.71	76.84	77.67	1,949,100	-2.05(-2.57%)
Jun 13, 2019	77.39	80.20	76.51	79.72	4,242,929	+2.55(+3.30%)
Jun 12, 2019	76.00	77.33	74.41	77.17	1,433,319	+1.34(+1.77%)
Jun 11, 2019	77.18	78.14	73.11	75.83	2,842,317	-1.09(-1.42%)
Jun 10, 2019	76.76	79.39	76.61	76.92	2,584,244	+1.41(+1.87%)
Jun 07, 2019	72.50	76.00	72.45	75.51	3,024,200	+3.18(+4.40%)
Jun 06, 2019	72.50	73.17	71.07	72.33	1,926,137	-0.12(-0.17%)
Jun 05, 2019	72.97	74.02	71.21	72.45	2,554,517	+0.49(+0.68%)
Jun 04, 2019	68.00	72.13	67.26	71.96	3,323,054	+5.06(+7.56%)
Jun 03, 2019	68.66	69.60	65.30	66.90	3,905,609	-1.73(-2.52%)
May 31, 2019	71.98	72.72	66.42	68.63	5,813,400	-4.36(-5.97%)
May 30, 2019	71.84	74.55	71.55	72.99	4,165,032	+1.84(+2.59%)
May 29, 2019	72.88	73.04	70.58	71.15	3,161,703	-3.09(-4.16%)
May 28, 2019	74.58	76.76	73.61	74.24	2,385,491	+0.48(+0.65%)
May 24, 2019	74.11	75.11	72.86	73.76	1,589,000	+0.31(+0.42%)
May 23, 2019	75.25	75.31	72.19	73.45	2,553,788	-2.44(-3.22%)
May 22, 2019	75.31	77.89	75.31	75.89	1,519,216	-0.20(-0.26%)
May 21, 2019	77.53	78.19	75.51	76.09	1,651,275	-0.55(-0.72%)
May 20, 2019	77.60	77.89	74.82	76.64	2,121,128	-2.15(-2.73%)
May 17, 2019	77.68	80.38	77.54	78.79	2,481,100	+0.13(+0.17%)
May 16, 2019	75.13	79.33	75.13	78.66	2,543,091	+3.64(+4.85%)
May 15, 2019	71.65	75.90	71.09	75.02	2,661,178	+2.97(+4.12%)
May 14, 2019	69.97	72.86	69.70	72.05	2,503,763	+3.96(+5.82%)
May 13, 2019	71.62	72.52	67.51	68.09	3,355,194	-5.46(-7.42%)
May 10, 2019	68.76	74.59	68.23	73.55	5,344,900	+4.93(+7.18%)
May 09, 2019	66.91	69.00	65.39	68.62	1,867,874	+1.01(+1.49%)
May 08, 2019	66.33	68.19	65.59	67.61	1,305,003	+1.25(+1.88%)
May 07, 2019	68.89	69.95	64.80	66.36	2,758,021	-3.14(-4.52%)
May 06, 2019	65.01	69.99	63.40	69.50	2,097,316	+2.10(+3.12%)
May 03, 2019	66.32	67.57	65.11	67.40	1,147,600	+1.73(+2.63%)
May 02, 2019	65.88	67.15	64.43	65.67	1,741,697	-0.50(-0.76%)

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.