Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	75.22	76.16	74.38	75.16	2,525,801	-0.14(-0.18%)
Jul 30, 2019	69.04	75.34	68.32	75.30	4,081,866	+6.50(+9.45%)
Jul 29, 2019	69.36	69.78	68.24	68.79	2,689,316	-0.72(-1.03%)
Jul 26, 2019	69.36	69.77	68.67	69.51	1,274,839	+0.12(+0.17%)
Jul 25, 2019	70.73	70.83	69.25	69.39	713,376	-1.24(-1.75%)
Jul 24, 2019	69.02	70.67	69.02	70.63	988,395	+0.99(+1.42%)
Jul 23, 2019	68.52	70.14	68.35	69.65	1,021,855	+1.48(+2.17%)
Jul 22, 2019	67.87	68.48	67.36	68.17	1,188,321	+0.38(+0.56%)
Jul 19, 2019	67.59	68.33	67.14	67.79	1,552,337	+0.50(+0.75%)
Jul 18, 2019	68.46	69.05	67.15	67.28	1,119,743	-1.11(-1.63%)
Jul 17, 2019	69.80	70.27	68.38	68.40	1,053,152	-1.75(-2.50%)
Jul 16, 2019	68.87	70.36	68.46	70.15	1,083,224	+1.24(+1.80%)
Jul 15, 2019	69.53	70.01	68.44	68.91	967,775	-0.79(-1.14%)
Jul 12, 2019	67.62	69.70	67.49	69.70	1,025,555	+2.17(+3.21%)
Jul 11, 2019	67.88	68.34	66.88	67.54	1,192,698	-0.14(-0.20%)
Jul 10, 2019	70.01	70.48	67.59	67.67	1,060,724	-2.25(-3.22%)
Jul 09, 2019	70.84	70.85	69.19	69.93	1,757,517	-1.54(-2.15%)
Jul 08, 2019	71.01	71.98	70.94	71.46	1,288,037	+0.12(+0.16%)
Jul 05, 2019	70.58	71.44	70.20	71.35	745,060	+0.20(+0.29%)
Jul 03, 2019	71.17	71.21	70.73	71.15	643,569	+0.07(+0.10%)
Jul 02, 2019	70.63	71.19	69.88	71.08	1,642,943	+0.10(+0.14%)
Jul 01, 2019	70.15	71.09	70.15	70.98	1,898,323	+1.55(+2.23%)
Jun 28, 2019	66.99	69.47	66.98	69.43	2,718,348	+2.60(+3.89%)
Jun 27, 2019	66.84	67.50	66.54	66.83	864,010	+0.44(+0.66%)
Jun 26, 2019	66.45	66.52	65.80	66.39	902,405	+0.14(+0.20%)
Jun 25, 2019	66.05	66.94	65.58	66.26	1,373,375	+0.35(+0.53%)
Jun 24, 2019	69.15	69.24	65.59	65.91	2,805,711	-4.49(-6.38%)
Jun 21, 2019	69.95	70.43	69.46	70.40	2,507,097	+0.45(+0.65%)
Jun 20, 2019	69.56	70.02	68.69	69.95	1,282,258	+1.37(+2.00%)
Jun 19, 2019	67.58	68.88	67.41	68.57	1,438,360	+0.99(+1.46%)
Jun 18, 2019	66.48	67.93	66.45	67.58	1,622,239	+1.74(+2.65%)
Jun 17, 2019	65.62	66.33	64.96	65.84	1,531,199	+0.05(+0.07%)
Jun 14, 2019	66.62	66.81	65.68	65.80	1,826,839	-1.00(-1.49%)
Jun 13, 2019	66.24	66.83	65.65	66.79	1,275,579	+0.80(+1.22%)
Jun 12, 2019	66.01	66.30	65.60	65.99	1,018,295	-0.24(-0.37%)
Jun 11, 2019	66.33	67.21	66.01	66.23	1,643,078	+0.42(+0.63%)
Jun 10, 2019	65.75	66.52	65.43	65.81	1,143,269	+0.63(+0.96%)
Jun 07, 2019	65.39	65.80	64.77	65.19	1,346,461	+0.15(+0.24%)
Jun 06, 2019	65.24	65.90	64.60	65.03	1,814,819	-0.15(-0.22%)
Jun 05, 2019	64.12	65.21	63.38	65.18	2,140,352	+1.35(+2.12%)
Jun 04, 2019	61.91	63.87	61.91	63.82	1,694,601	+2.55(+4.17%)
Jun 03, 2019	60.33	61.51	59.94	61.27	2,194,780	+0.91(+1.51%)
May 31, 2019	60.96	61.05	60.20	60.36	1,970,084	-1.29(-2.09%)
May 30, 2019	62.06	62.73	61.37	61.64	1,089,076	-0.61(-0.98%)
May 29, 2019	63.52	63.52	61.25	62.25	2,202,034	-1.59(-2.49%)
May 28, 2019	63.58	64.24	63.38	63.84	2,457,293	+0.50(+0.79%)
May 24, 2019	61.83	63.44	61.71	63.34	2,900,039	+2.03(+3.31%)
May 23, 2019	62.61	62.61	60.63	61.31	2,306,756	-1.92(-3.03%)
May 22, 2019	62.10	63.30	61.93	63.22	2,173,924	+0.66(+1.05%)
May 21, 2019	62.76	63.37	61.93	62.56	1,928,841	+0.27(+0.44%)
May 20, 2019	63.37	63.60	62.02	62.29	1,980,765	-1.47(-2.31%)
May 17, 2019	65.23	65.59	63.62	63.76	2,879,576	-2.35(-3.56%)
May 16, 2019	66.41	66.97	66.00	66.11	1,775,061	-0.06(-0.09%)
May 15, 2019	66.68	66.73	65.22	66.17	2,656,873	-1.11(-1.65%)
May 14, 2019	68.36	68.36	67.03	67.28	2,756,081	-0.92(-1.35%)
May 13, 2019	68.92	69.62	67.51	68.20	3,762,529	-2.47(-3.49%)
May 10, 2019	69.11	70.67	68.49	70.67	2,427,103	+1.45(+2.10%)
May 09, 2019	69.21	69.38	67.58	69.22	3,365,405	-0.58(-0.83%)
May 08, 2019	69.90	70.40	69.49	69.80	2,176,501	-0.64(-0.91%)
May 07, 2019	71.01	71.24	69.78	70.44	4,812,211	-1.28(-1.79%)
May 06, 2019	71.06	72.06	69.84	71.72	4,264,431	-0.84(-1.16%)
May 03, 2019	72.84	73.30	72.15	72.56	5,161,362	+0.14(+0.19%)
May 02, 2019	71.50	73.26	71.31	72.43	12,566,811	-0.13(-0.17%)

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.