Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	65.04	65.57	63.51	64.06	1,604,427	-1.16(-1.77%)
Jul 30, 2019	64.65	65.49	64.11	65.21	1,975,777	-0.28(-0.43%)
Jul 29, 2019	65.67	66.32	65.04	65.50	1,138,317	-0.52(-0.79%)
Jul 26, 2019	67.16	67.94	64.00	66.01	2,335,120	-2.53(-3.70%)
Jul 25, 2019	69.05	69.49	67.90	68.55	1,307,868	-0.94(-1.36%)
Jul 24, 2019	68.72	69.69	68.28	69.49	997,624	+0.44(+0.64%)
Jul 23, 2019	67.50	69.42	67.50	69.05	1,149,608	+2.13(+3.19%)
Jul 22, 2019	66.96	67.49	66.64	66.92	716,321	+0.03(+0.04%)
Jul 19, 2019	66.36	67.34	66.33	66.89	701,406	+0.79(+1.20%)
Jul 18, 2019	65.75	66.68	65.75	66.10	670,802	-0.18(-0.27%)
Jul 17, 2019	66.62	66.75	65.70	66.28	923,223	-0.50(-0.75%)
Jul 16, 2019	66.10	67.86	65.88	66.78	1,347,426	+0.69(+1.04%)
Jul 15, 2019	65.87	66.10	64.72	66.09	774,545	+0.18(+0.27%)
Jul 12, 2019	64.41	66.35	64.36	65.91	1,054,756	+1.90(+2.96%)
Jul 11, 2019	63.04	64.08	62.99	64.02	807,457	+0.84(+1.33%)
Jul 10, 2019	63.82	64.08	63.00	63.17	757,132	-0.28(-0.44%)
Jul 09, 2019	63.88	64.17	62.66	63.46	1,112,051	-0.69(-1.07%)
Jul 08, 2019	65.78	66.14	63.86	64.14	1,595,774	-2.04(-3.08%)
Jul 05, 2019	65.48	66.22	65.27	66.18	516,615	+0.11(+0.17%)
Jul 03, 2019	66.01	66.26	65.46	66.07	496,266	-0.03(-0.04%)
Jul 02, 2019	67.46	67.46	65.73	66.10	1,162,600	-1.56(-2.31%)
Jul 01, 2019	66.87	67.80	66.58	67.66	1,658,059	+1.50(+2.26%)
Jun 28, 2019	65.71	66.40	65.44	66.17	1,774,748	+0.67(+1.03%)
Jun 27, 2019	65.02	65.81	65.02	65.50	900,603	+0.56(+0.86%)
Jun 26, 2019	65.14	65.54	64.53	64.93	1,236,150	+0.01(+0.01%)
Jun 25, 2019	64.55	65.28	63.98	64.93	1,472,131	+0.42(+0.65%)
Jun 24, 2019	64.85	65.30	64.43	64.51	933,380	-0.28(-0.43%)
Jun 21, 2019	64.34	65.22	63.54	64.79	2,370,644	+0.45(+0.70%)
Jun 20, 2019	63.95	64.44	63.64	64.34	1,409,086	+1.56(+2.48%)
Jun 19, 2019	63.01	63.31	62.36	62.78	1,471,075	-0.02(-0.03%)
Jun 18, 2019	61.78	63.55	61.70	62.80	1,171,097	+1.53(+2.50%)
Jun 17, 2019	61.21	62.23	60.73	61.27	941,331	-0.02(-0.03%)
Jun 14, 2019	61.89	62.17	61.21	61.29	1,199,201	-1.27(-2.02%)
Jun 13, 2019	61.74	62.59	61.63	62.55	1,077,682	+1.32(+2.15%)
Jun 12, 2019	61.33	61.53	60.86	61.24	695,447	-0.08(-0.12%)
Jun 11, 2019	61.71	62.62	61.15	61.31	1,076,488	+0.47(+0.78%)
Jun 10, 2019	60.30	61.45	60.30	60.84	1,571,611	+0.71(+1.18%)
Jun 07, 2019	60.64	60.71	59.76	60.13	1,400,992	-0.31(-0.52%)
Jun 06, 2019	60.29	60.85	59.55	60.45	1,572,829	+0.06(+0.10%)
Jun 05, 2019	60.24	60.45	58.71	60.39	1,840,227	+0.29(+0.48%)
Jun 04, 2019	57.88	60.10	57.64	60.10	2,454,858	+3.13(+5.49%)
Jun 03, 2019	54.92	57.04	54.80	56.97	2,191,615	+2.24(+4.10%)
May 31, 2019	55.93	56.05	54.66	54.73	1,429,935	-2.12(-3.72%)
May 30, 2019	57.15	57.95	56.66	56.85	961,928	-0.19(-0.34%)
May 29, 2019	56.66	57.15	56.05	57.04	1,330,065	-0.19(-0.34%)
May 28, 2019	58.35	58.65	57.12	57.23	1,281,513	-0.75(-1.29%)
May 24, 2019	58.32	58.57	57.51	57.98	855,351	+0.30(+0.51%)
May 23, 2019	58.65	58.76	57.43	57.69	1,219,485	-1.80(-3.02%)
May 22, 2019	60.10	60.29	59.41	59.49	923,626	-0.98(-1.62%)
May 21, 2019	59.45	60.61	59.45	60.46	1,297,749	+1.41(+2.38%)
May 20, 2019	59.57	60.14	58.98	59.06	1,024,195	-0.99(-1.64%)
May 17, 2019	60.23	60.72	59.81	60.04	1,117,615	-0.79(-1.30%)
May 16, 2019	61.49	61.61	60.71	60.83	1,520,569	-0.19(-0.30%)
May 15, 2019	60.89	61.90	60.57	61.02	1,746,632	-0.51(-0.84%)
May 14, 2019	61.26	62.11	61.26	61.53	1,788,476	+0.40(+0.65%)
May 13, 2019	62.52	62.62	60.45	61.14	1,358,871	-2.75(-4.30%)
May 10, 2019	63.79	64.20	62.58	63.89	1,220,812	+0.05(+0.08%)
May 09, 2019	63.50	63.95	62.67	63.84	918,697	-0.56(-0.88%)
May 08, 2019	64.11	64.80	63.74	64.40	1,193,815	-0.06(-0.09%)
May 07, 2019	64.23	64.51	63.62	64.46	1,411,174	-0.65(-1.00%)
May 06, 2019	65.33	65.61	64.40	65.11	1,404,692	-1.96(-2.92%)
May 03, 2019	65.89	67.11	65.83	67.06	1,450,574	+1.62(+2.47%)
May 02, 2019	65.93	66.95	64.73	65.45	1,645,773	-0.78(-1.17%)

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.