Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	85.00	90.76	84.94	88.13	4,729,460	+4.10(+4.88%)
Jul 30, 2019	83.33	84.33	82.54	84.03	1,552,549	+0.51(+0.61%)
Jul 29, 2019	84.04	84.40	82.54	83.52	1,020,686	-0.40(-0.48%)
Jul 26, 2019	83.08	84.01	83.08	83.92	934,600	+1.22(+1.48%)
Jul 25, 2019	83.08	83.32	82.23	82.70	836,692	-0.72(-0.86%)
Jul 24, 2019	82.27	83.49	81.91	83.42	807,780	+0.22(+0.26%)
Jul 23, 2019	83.16	83.91	82.58	83.20	939,008	+0.54(+0.65%)
Jul 22, 2019	83.90	84.10	82.18	82.66	1,046,230	-0.79(-0.95%)
Jul 19, 2019	84.00	84.73	83.38	83.45	1,687,100	-0.05(-0.06%)
Jul 18, 2019	83.37	83.67	82.62	83.50	1,232,528	-0.33(-0.39%)
Jul 17, 2019	83.56	84.04	83.06	83.83	1,097,760	+0.46(+0.55%)
Jul 16, 2019	83.47	83.68	82.76	83.37	684,118	-0.10(-0.12%)
Jul 15, 2019	82.74	83.67	82.39	83.47	767,289	+1.01(+1.22%)
Jul 12, 2019	82.41	82.69	81.94	82.46	785,700	+0.17(+0.21%)
Jul 11, 2019	81.88	82.32	81.40	82.29	671,608	+0.56(+0.69%)
Jul 10, 2019	81.73	82.38	81.50	81.73	521,935	+0.37(+0.45%)
Jul 09, 2019	80.92	81.49	80.53	81.36	1,889,364	+0.17(+0.21%)
Jul 08, 2019	81.02	81.49	80.65	81.19	701,377	-0.51(-0.62%)
Jul 05, 2019	80.92	81.81	80.50	81.70	428,400	+0.42(+0.52%)
Jul 03, 2019	80.69	81.33	80.68	81.28	728,500	+0.82(+1.02%)
Jul 02, 2019	80.38	80.96	80.09	80.46	688,627	-0.19(-0.24%)
Jul 01, 2019	81.35	81.56	80.27	80.65	1,019,127	+0.51(+0.64%)
Jun 28, 2019	79.85	80.22	79.31	80.14	1,163,500	+0.72(+0.91%)
Jun 27, 2019	79.08	79.69	78.91	79.42	633,328	+0.81(+1.03%)
Jun 26, 2019	78.37	79.38	78.37	78.61	872,863	+0.80(+1.03%)
Jun 25, 2019	78.64	79.54	77.40	77.81	905,850	-0.93(-1.18%)
Jun 24, 2019	78.72	79.33	78.44	78.74	1,069,892	+0.19(+0.24%)
Jun 21, 2019	79.81	80.00	78.29	78.55	3,469,700	-1.33(-1.66%)
Jun 20, 2019	80.39	80.78	79.48	79.88	1,147,952	+0.30(+0.38%)
Jun 19, 2019	78.52	79.66	78.05	79.58	939,569	+1.34(+1.71%)
Jun 18, 2019	77.55	78.39	77.02	78.24	1,297,349	+1.66(+2.17%)
Jun 17, 2019	78.54	78.54	76.39	76.58	1,246,181	-2.04(-2.59%)
Jun 14, 2019	79.16	79.21	78.08	78.62	869,200	-0.57(-0.72%)
Jun 13, 2019	79.60	80.05	78.85	79.19	586,179	-0.16(-0.20%)
Jun 12, 2019	79.10	79.68	78.79	79.35	822,205	-0.06(-0.08%)
Jun 11, 2019	80.37	80.85	78.84	79.41	667,362	-0.14(-0.18%)
Jun 10, 2019	79.99	80.99	79.43	79.55	860,039	+0.13(+0.16%)
Jun 07, 2019	78.50	79.74	77.57	79.42	917,900	+1.24(+1.59%)
Jun 06, 2019	78.12	78.37	77.32	78.18	693,294	+0.13(+0.17%)
Jun 05, 2019	76.48	78.12	76.34	78.05	1,023,636	+2.13(+2.81%)
Jun 04, 2019	74.16	75.93	73.91	75.92	1,049,772	+2.26(+3.07%)
Jun 03, 2019	74.70	75.30	73.19	73.66	1,605,633	-1.70(-2.26%)
May 31, 2019	76.00	76.33	75.08	75.36	1,227,600	-1.45(-1.89%)
May 30, 2019	77.68	78.10	76.55	76.81	698,300	-0.59(-0.76%)
May 29, 2019	77.44	77.89	76.92	77.40	710,145	-0.43(-0.55%)
May 28, 2019	78.23	79.07	77.80	77.83	855,105	-0.06(-0.08%)
May 24, 2019	78.17	78.40	76.79	77.89	750,800	+0.13(+0.17%)
May 23, 2019	78.50	78.86	77.36	77.76	1,104,205	-1.38(-1.74%)
May 22, 2019	77.73	79.29	77.53	79.14	1,126,903	+1.24(+1.59%)
May 21, 2019	77.50	78.13	77.42	77.90	703,308	+1.00(+1.30%)
May 20, 2019	76.83	77.68	76.55	76.90	955,444	-0.65(-0.84%)
May 17, 2019	77.04	78.10	76.83	77.55	847,000	-0.37(-0.47%)
May 16, 2019	76.88	78.50	76.63	77.92	1,000,216	+1.30(+1.70%)
May 15, 2019	75.04	76.96	75.04	76.62	843,797	+0.90(+1.19%)
May 14, 2019	74.92	76.38	74.92	75.72	833,039	+1.27(+1.71%)
May 13, 2019	74.68	75.48	74.06	74.45	1,006,508	-2.18(-2.84%)
May 10, 2019	75.86	76.86	74.81	76.63	900,800	+0.48(+0.63%)
May 09, 2019	76.17	76.52	75.33	76.15	1,203,100	-0.82(-1.07%)
May 08, 2019	77.00	77.61	76.42	76.97	971,119	-0.34(-0.44%)
May 07, 2019	78.14	78.58	76.78	77.31	1,451,117	-1.65(-2.09%)
May 06, 2019	78.50	79.04	77.19	78.96	1,604,183	-1.07(-1.34%)
May 03, 2019	80.40	80.88	79.47	80.03	1,029,900	-0.24(-0.30%)
May 02, 2019	80.95	81.05	78.67	80.27	1,730,073	-0.77(-0.95%)

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.