Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	82.00	84.76	81.18	82.08	1,321,117	-3.80(-4.42%)
Jul 30, 2019	83.77	86.03	83.61	85.88	521,912	+1.15(+1.35%)
Jul 29, 2019	84.27	85.05	83.50	84.73	386,632	+0.30(+0.35%)
Jul 26, 2019	84.05	85.28	83.30	84.43	346,927	+0.98(+1.18%)
Jul 25, 2019	85.83	86.46	82.94	83.45	521,596	-2.88(-3.34%)
Jul 24, 2019	82.28	86.37	82.27	86.33	767,004	+4.58(+5.60%)
Jul 23, 2019	80.88	82.07	80.54	81.75	416,393	+1.67(+2.08%)
Jul 22, 2019	77.13	80.76	76.79	80.08	539,190	+3.72(+4.87%)
Jul 19, 2019	77.96	78.08	76.31	76.36	273,704	-1.13(-1.46%)
Jul 18, 2019	75.36	77.86	75.26	77.49	372,627	+2.24(+2.97%)
Jul 17, 2019	74.29	75.58	73.52	75.25	314,013	+1.37(+1.85%)
Jul 16, 2019	75.16	75.16	73.48	73.89	409,235	-1.53(-2.03%)
Jul 15, 2019	75.43	75.80	74.63	75.42	399,134	+0.17(+0.23%)
Jul 12, 2019	74.69	75.91	74.41	75.24	465,888	+0.60(+0.80%)
Jul 11, 2019	76.27	76.27	74.23	74.65	410,471	-1.28(-1.69%)
Jul 10, 2019	75.66	76.78	75.43	75.93	436,997	+1.07(+1.43%)
Jul 09, 2019	73.52	75.24	73.52	74.86	693,303	+0.60(+0.80%)
Jul 08, 2019	74.31	75.21	73.90	74.26	378,321	-0.96(-1.28%)
Jul 05, 2019	75.42	75.54	74.32	75.23	242,589	-0.82(-1.08%)
Jul 03, 2019	77.64	78.03	75.74	76.04	427,098	-1.47(-1.89%)
Jul 02, 2019	78.50	78.87	77.04	77.51	601,030	+2.41(+3.21%)
Jul 01, 2019	78.37	79.13	75.10	75.10	821,354	+0.00(+0.00%)
Jun 28, 2019	76.58	77.29	74.68	75.10	1,585,700	-0.58(-0.76%)
Jun 27, 2019	74.13	75.82	74.13	75.68	356,077	+2.08(+2.83%)
Jun 26, 2019	72.62	73.90	72.59	73.60	364,451	+2.68(+3.78%)
Jun 25, 2019	73.76	74.00	70.85	70.92	489,808	-2.58(-3.52%)
Jun 24, 2019	73.63	73.80	73.09	73.50	726,606	+0.07(+0.09%)
Jun 21, 2019	73.20	73.80	73.10	73.43	552,075	+0.00(+0.00%)
Jun 20, 2019	72.58	73.68	71.84	73.43	519,611	+1.64(+2.28%)
Jun 19, 2019	71.80	72.67	71.01	71.79	384,449	+0.56(+0.79%)
Jun 18, 2019	69.99	72.51	69.45	71.23	482,189	+1.95(+2.81%)
Jun 17, 2019	69.52	70.13	68.39	69.29	581,113	+0.00(+0.00%)
Jun 14, 2019	69.71	69.71	68.35	69.29	633,699	-1.72(-2.42%)
Jun 13, 2019	71.48	72.16	70.50	71.00	304,239	-0.27(-0.38%)
Jun 12, 2019	72.68	72.68	70.43	71.27	469,722	-1.93(-2.63%)
Jun 11, 2019	74.71	74.90	72.49	73.20	379,814	-0.26(-0.35%)
Jun 10, 2019	71.63	74.24	71.63	73.46	337,015	+2.34(+3.29%)
Jun 07, 2019	71.38	71.89	70.49	71.12	203,489	+0.16(+0.23%)
Jun 06, 2019	70.37	71.21	69.15	70.95	232,341	+0.75(+1.07%)
Jun 05, 2019	71.90	72.34	68.31	70.20	555,047	-1.42(-1.98%)
Jun 04, 2019	69.58	71.66	69.11	71.62	663,400	+3.29(+4.81%)
Jun 03, 2019	69.35	69.62	67.95	68.33	530,873	-0.57(-0.83%)
May 31, 2019	68.92	69.73	68.75	68.90	442,448	-1.13(-1.61%)
May 30, 2019	70.45	71.29	69.33	70.03	296,595	-0.15(-0.22%)
May 29, 2019	70.71	71.72	69.45	70.18	847,481	-1.34(-1.87%)
May 28, 2019	72.00	72.46	71.13	71.52	401,868	-0.17(-0.24%)
May 24, 2019	72.08	72.61	71.59	71.70	425,854	+0.25(+0.35%)
May 23, 2019	71.06	71.69	70.65	71.45	662,989	-0.86(-1.19%)
May 22, 2019	72.32	72.97	70.87	72.30	382,384	-0.56(-0.77%)
May 21, 2019	72.39	73.08	71.71	72.86	537,781	+1.63(+2.30%)
May 20, 2019	74.03	74.03	70.79	71.23	525,355	-3.99(-5.31%)
May 17, 2019	76.28	77.58	75.10	75.22	694,768	-2.12(-2.74%)
May 16, 2019	78.24	78.49	76.87	77.33	375,958	-1.24(-1.58%)
May 15, 2019	78.03	79.36	77.53	78.57	281,898	+0.92(+1.19%)
May 14, 2019	77.63	78.45	76.78	77.65	401,640	+1.15(+1.51%)
May 13, 2019	77.63	78.57	75.96	76.50	729,217	-3.65(-4.56%)
May 10, 2019	80.83	81.44	79.01	80.15	430,005	-1.33(-1.63%)
May 09, 2019	80.87	82.01	79.44	81.48	496,207	-1.07(-1.29%)
May 08, 2019	82.45	84.10	82.17	82.55	503,257	-0.16(-0.20%)
May 07, 2019	84.29	84.76	81.43	82.71	786,564	-3.36(-3.90%)
May 06, 2019	84.97	86.36	84.38	86.06	465,024	-1.38(-1.57%)
May 03, 2019	86.92	87.63	86.00	87.44	531,293	+1.41(+1.64%)
May 02, 2019	85.73	87.92	84.98	86.03	842,075	+0.87(+1.02%)

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.