Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	81.03	81.03	77.13	77.84	1,753,005	-2.25(-2.81%)
Jul 30, 2019	78.57	80.17	78.35	80.10	1,555,600	+0.87(+1.09%)
Jul 29, 2019	78.48	79.55	77.93	79.23	1,365,798	+0.75(+0.95%)
Jul 26, 2019	78.62	78.83	78.01	78.48	1,067,083	+0.29(+0.37%)
Jul 25, 2019	78.52	78.65	77.69	78.19	1,870,618	-0.63(-0.80%)
Jul 24, 2019	77.59	79.38	77.41	78.82	2,847,753	+1.65(+2.14%)
Jul 23, 2019	76.60	77.43	76.19	77.17	2,289,809	+1.16(+1.53%)
Jul 22, 2019	74.65	76.13	74.60	76.01	2,074,518	+1.78(+2.40%)
Jul 19, 2019	74.71	74.71	73.96	74.23	1,990,647	-0.09(-0.12%)
Jul 18, 2019	73.61	74.65	72.91	74.32	2,259,448	+1.14(+1.56%)
Jul 17, 2019	74.84	74.84	73.10	73.18	1,769,528	-1.04(-1.40%)
Jul 16, 2019	74.85	74.92	73.87	74.22	1,767,002	-0.67(-0.89%)
Jul 15, 2019	74.30	75.16	74.12	74.88	1,320,009	+0.94(+1.27%)
Jul 12, 2019	72.42	73.97	72.42	73.94	1,291,346	+1.67(+2.31%)
Jul 11, 2019	73.14	73.34	71.71	72.27	1,326,533	-0.67(-0.91%)
Jul 10, 2019	73.66	74.28	72.88	72.94	1,312,270	+0.14(+0.19%)
Jul 09, 2019	71.82	72.88	71.34	72.80	1,374,605	+0.37(+0.52%)
Jul 08, 2019	72.51	73.08	72.02	72.43	1,391,129	-0.89(-1.22%)
Jul 05, 2019	72.98	73.66	72.83	73.32	887,958	-0.33(-0.45%)
Jul 03, 2019	74.31	74.55	72.60	73.65	1,110,796	-0.14(-0.19%)
Jul 02, 2019	74.49	74.64	73.19	73.79	1,806,560	-1.10(-1.47%)
Jul 01, 2019	76.00	77.13	73.90	74.89	4,327,764	+4.36(+6.19%)
Jun 28, 2019	70.73	71.08	70.32	70.53	3,722,411	+0.29(+0.42%)
Jun 27, 2019	69.90	71.05	69.70	70.24	1,613,969	+1.01(+1.46%)
Jun 26, 2019	69.50	70.43	69.12	69.22	1,958,715	+1.39(+2.05%)
Jun 25, 2019	69.33	69.52	67.76	67.84	1,823,532	-1.45(-2.09%)
Jun 24, 2019	68.60	69.73	68.46	69.29	1,499,545	+0.63(+0.92%)
Jun 21, 2019	68.91	69.18	68.22	68.66	3,517,869	-0.57(-0.82%)
Jun 20, 2019	70.48	70.75	68.57	69.22	1,848,816	+0.28(+0.41%)
Jun 19, 2019	69.32	69.72	68.28	68.94	1,686,092	-0.17(-0.25%)
Jun 18, 2019	66.80	69.75	66.44	69.11	3,071,617	+2.99(+4.53%)
Jun 17, 2019	65.40	66.26	64.75	66.12	2,156,355	+0.58(+0.89%)
Jun 14, 2019	65.34	65.97	64.18	65.54	2,230,357	-1.41(-2.11%)
Jun 13, 2019	66.60	67.31	66.34	66.95	1,386,015	+0.63(+0.95%)
Jun 12, 2019	66.96	67.05	66.03	66.32	1,525,608	-1.20(-1.77%)
Jun 11, 2019	67.74	68.21	66.97	67.52	3,171,078	+0.79(+1.19%)
Jun 10, 2019	64.71	67.06	64.58	66.72	3,016,731	+2.69(+4.21%)
Jun 07, 2019	63.28	64.24	62.69	64.03	2,268,483	+0.66(+1.04%)
Jun 06, 2019	62.11	63.68	61.88	63.37	2,810,256	+1.34(+2.16%)
Jun 05, 2019	63.44	64.52	60.76	62.03	2,648,005	-1.31(-2.07%)
Jun 04, 2019	62.04	63.41	61.64	63.35	1,956,977	+2.26(+3.71%)
Jun 03, 2019	61.39	62.13	60.51	61.08	1,532,293	+0.26(+0.44%)
May 31, 2019	61.37	62.31	60.80	60.82	1,770,109	-1.50(-2.40%)
May 30, 2019	62.53	64.01	61.88	62.31	1,887,294	-0.25(-0.39%)
May 29, 2019	61.65	62.73	61.27	62.56	1,940,059	+0.48(+0.78%)
May 28, 2019	63.85	64.22	62.01	62.08	2,415,304	-1.39(-2.19%)
May 24, 2019	63.14	64.76	62.88	63.46	3,873,600	+0.98(+1.56%)
May 23, 2019	61.41	62.58	60.56	62.49	2,787,710	-0.07(-0.12%)
May 22, 2019	62.90	63.49	62.34	62.56	1,920,008	-1.10(-1.72%)
May 21, 2019	63.90	65.21	62.80	63.66	3,950,429	+1.58(+2.54%)
May 20, 2019	61.82	63.78	61.26	62.08	4,817,006	-1.84(-2.88%)
May 17, 2019	65.47	66.42	63.47	63.92	4,685,836	-3.25(-4.84%)
May 16, 2019	69.22	69.85	66.37	67.17	4,749,531	-4.32(-6.04%)
May 15, 2019	70.29	72.07	70.06	71.49	1,715,533	+0.58(+0.82%)
May 14, 2019	70.77	71.33	70.29	70.91	1,971,156	+1.34(+1.93%)
May 13, 2019	72.63	72.98	69.06	69.57	3,254,542	-5.38(-7.18%)
May 10, 2019	75.47	75.92	73.17	74.95	1,954,634	-0.98(-1.29%)
May 09, 2019	75.35	76.24	74.04	75.93	1,894,716	-0.38(-0.50%)
May 08, 2019	75.76	77.31	75.34	76.31	2,004,176	+0.46(+0.61%)
May 07, 2019	77.25	77.62	75.02	75.85	2,880,627	-2.70(-3.43%)
May 06, 2019	76.30	78.79	76.04	78.55	2,562,720	-0.98(-1.23%)
May 03, 2019	80.44	81.66	76.30	79.53	6,596,520	-2.90(-3.51%)
May 02, 2019	80.36	82.92	80.24	82.42	3,844,907	+2.10(+2.61%)

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.