Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	79.55	86.20	79.28	83.88	22,970	+4.32(+5.43%)
Jul 30, 2019	78.63	79.87	76.97	79.55	26,455	+1.00(+1.28%)
Jul 29, 2019	79.73	80.30	78.53	78.55	12,559	-1.34(-1.67%)
Jul 26, 2019	79.89	81.41	78.73	79.89	9,546	-0.18(-0.23%)
Jul 25, 2019	81.00	81.00	78.90	80.07	3,216	-1.14(-1.41%)
Jul 24, 2019	79.66	81.50	79.66	81.21	9,201	+0.68(+0.85%)
Jul 23, 2019	80.48	81.08	78.82	80.53	19,731	+0.03(+0.03%)
Jul 22, 2019	79.56	81.73	79.29	80.50	7,713	+1.09(+1.37%)
Jul 19, 2019	79.87	80.46	79.32	79.42	10,522	-0.88(-1.09%)
Jul 18, 2019	80.20	81.21	80.04	80.29	16,087	-0.22(-0.27%)
Jul 17, 2019	81.12	81.39	79.32	80.51	20,204	-0.06(-0.07%)
Jul 16, 2019	79.28	82.96	77.84	80.57	42,895	+1.43(+1.81%)
Jul 15, 2019	79.66	81.01	77.91	79.14	18,167	-0.47(-0.59%)
Jul 12, 2019	79.69	80.82	78.36	79.61	15,187	+0.52(+0.65%)
Jul 11, 2019	80.75	80.75	76.92	79.09	12,409	-1.27(-1.58%)
Jul 10, 2019	79.93	82.44	78.12	80.37	24,828	+0.95(+1.20%)
Jul 09, 2019	76.72	79.92	76.16	79.42	32,968	+1.24(+1.59%)
Jul 08, 2019	79.72	83.87	76.89	78.17	27,198	-1.75(-2.19%)
Jul 05, 2019	79.03	80.55	78.56	79.92	7,485	-1.69(-2.07%)
Jul 03, 2019	79.96	83.06	79.96	81.61	6,400	+2.05(+2.57%)
Jul 02, 2019	84.23	84.79	78.14	79.56	17,749	-4.46(-5.31%)
Jul 01, 2019	87.39	87.39	84.03	84.03	47,777	-4.19(-4.75%)
Jun 28, 2019	83.70	88.64	81.42	88.22	216,740	+4.78(+5.72%)
Jun 27, 2019	77.83	84.31	77.45	83.44	22,056	+5.72(+7.35%)
Jun 26, 2019	78.23	78.96	77.45	77.73	8,594	-0.50(-0.64%)
Jun 25, 2019	78.86	79.32	76.88	78.23	9,837	-1.04(-1.31%)
Jun 24, 2019	74.85	79.28	74.85	79.27	23,633	+4.40(+5.87%)
Jun 21, 2019	78.12	78.71	74.20	74.87	16,163	-3.68(-4.68%)
Jun 20, 2019	81.32	82.45	75.79	78.55	18,946	-2.66(-3.28%)
Jun 19, 2019	78.36	81.90	77.62	81.21	17,677	+2.58(+3.28%)
Jun 18, 2019	74.84	79.28	74.84	78.63	35,178	+4.54(+6.12%)
Jun 17, 2019	74.94	74.94	73.25	74.10	4,843	-0.21(-0.29%)
Jun 14, 2019	74.75	74.95	73.66	74.31	7,051	-0.68(-0.91%)
Jun 13, 2019	75.41	76.24	74.32	74.99	8,629	-0.20(-0.26%)
Jun 12, 2019	73.56	75.47	73.55	75.19	9,494	+1.50(+2.03%)
Jun 11, 2019	77.54	77.74	73.10	73.69	15,002	-3.73(-4.82%)
Jun 10, 2019	75.63	77.97	75.53	77.42	8,089	+2.13(+2.83%)
Jun 07, 2019	74.12	76.22	74.12	75.29	13,823	+1.42(+1.93%)
Jun 06, 2019	75.27	76.24	73.18	73.87	10,673	-1.33(-1.77%)
Jun 05, 2019	74.16	75.34	73.60	75.20	13,028	+0.85(+1.15%)
Jun 04, 2019	73.12	74.34	72.49	74.34	10,933	+1.66(+2.29%)
Jun 03, 2019	72.76	75.96	72.42	72.68	14,835	-0.59(-0.80%)
May 31, 2019	74.05	74.62	71.68	73.27	15,347	-1.58(-2.11%)
May 30, 2019	75.02	76.20	74.11	74.85	13,994	-0.06(-0.09%)
May 29, 2019	75.03	76.83	74.01	74.91	22,673	-0.96(-1.26%)
May 28, 2019	74.69	76.19	73.13	75.87	26,923	+1.25(+1.67%)
May 24, 2019	71.85	76.20	71.85	74.62	42,666	+3.18(+4.45%)
May 23, 2019	72.69	72.98	70.38	71.44	54,847	-1.62(-2.21%)
May 22, 2019	74.86	75.53	71.54	73.06	48,437	-2.02(-2.69%)
May 21, 2019	74.91	77.26	74.91	75.08	42,361	+0.20(+0.27%)
May 20, 2019	76.16	76.66	73.83	74.88	21,363	-1.84(-2.40%)
May 17, 2019	78.58	78.60	75.07	76.72	19,809	-2.04(-2.59%)
May 16, 2019	79.15	79.42	77.66	78.75	20,205	-0.39(-0.50%)
May 15, 2019	79.01	80.41	78.74	79.15	19,803	-0.41(-0.52%)
May 14, 2019	78.95	80.57	77.51	79.56	16,563	+1.00(+1.27%)
May 13, 2019	78.03	80.19	77.81	78.56	57,655	-0.23(-0.29%)
May 10, 2019	76.85	79.01	75.53	78.79	48,979	+1.40(+1.80%)
May 09, 2019	75.84	77.98	75.78	77.39	32,743	+1.18(+1.54%)
May 08, 2019	77.17	78.08	76.22	76.22	33,919	+0.45(+0.59%)
May 07, 2019	74.50	76.71	73.97	75.77	27,669	+0.85(+1.13%)
May 06, 2019	76.08	76.81	74.45	74.92	25,194	-1.88(-2.45%)
May 03, 2019	76.50	77.48	75.90	76.81	14,802	+0.52(+0.69%)
May 02, 2019	77.22	79.38	76.07	76.28	12,840	-1.08(-1.39%)

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.