Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	78.59	79.32	77.37	78.36	562,030	-0.21(-0.27%)
Jul 30, 2019	77.21	79.80	77.11	78.57	442,622	+0.35(+0.45%)
Jul 29, 2019	78.14	78.69	76.39	78.22	720,240	+1.95(+2.56%)
Jul 26, 2019	72.47	76.60	71.81	76.27	754,200	+3.78(+5.21%)
Jul 25, 2019	73.00	76.73	70.85	72.49	2,437,169	-5.28(-6.79%)
Jul 24, 2019	76.86	78.17	76.86	77.77	429,770	+0.63(+0.82%)
Jul 23, 2019	76.88	77.67	76.33	77.14	444,894	+1.06(+1.39%)
Jul 22, 2019	76.23	76.56	75.29	76.08	330,299	+0.22(+0.29%)
Jul 19, 2019	76.30	76.62	75.76	75.86	461,900	-0.40(-0.52%)
Jul 18, 2019	75.64	76.58	75.10	76.26	327,589	+0.62(+0.82%)
Jul 17, 2019	77.05	77.24	75.37	75.64	491,029	-1.81(-2.34%)
Jul 16, 2019	76.25	77.88	76.03	77.45	446,675	+1.29(+1.69%)
Jul 15, 2019	76.08	76.78	75.57	76.16	423,319	+0.50(+0.66%)
Jul 12, 2019	74.75	75.93	74.29	75.66	662,700	+1.15(+1.54%)
Jul 11, 2019	74.69	75.14	73.70	74.51	319,799	-0.39(-0.52%)
Jul 10, 2019	75.92	75.92	74.22	74.90	418,487	-0.15(-0.20%)
Jul 09, 2019	75.67	75.94	74.73	75.05	463,261	-0.89(-1.17%)
Jul 08, 2019	77.10	77.44	75.48	75.94	513,532	-1.51(-1.95%)
Jul 05, 2019	76.88	77.96	76.52	77.45	259,400	+0.18(+0.23%)
Jul 03, 2019	77.91	78.07	76.87	77.27	262,800	-0.41(-0.53%)
Jul 02, 2019	78.39	78.56	76.87	77.68	418,367	-1.12(-1.42%)
Jul 01, 2019	80.10	80.49	78.19	78.80	325,852	-0.20(-0.25%)
Jun 28, 2019	78.25	79.47	77.84	79.00	716,500	+1.10(+1.41%)
Jun 27, 2019	77.57	78.27	77.12	77.90	423,414	+0.76(+0.99%)
Jun 26, 2019	76.40	77.39	76.02	77.14	612,165	+1.29(+1.70%)
Jun 25, 2019	76.77	77.25	75.62	75.85	672,622	-1.09(-1.42%)
Jun 24, 2019	80.37	80.66	76.60	76.94	968,519	-3.24(-4.04%)
Jun 21, 2019	82.10	82.10	80.05	80.18	659,300	-2.13(-2.59%)
Jun 20, 2019	83.19	84.35	81.72	82.31	517,897	+0.38(+0.46%)
Jun 19, 2019	81.50	82.60	81.08	81.93	432,659	+0.58(+0.71%)
Jun 18, 2019	79.89	81.51	79.84	81.35	353,393	+2.13(+2.69%)
Jun 17, 2019	79.02	80.08	78.33	79.22	274,431	-0.10(-0.13%)
Jun 14, 2019	80.14	80.48	79.06	79.32	439,000	-1.21(-1.50%)
Jun 13, 2019	79.79	80.75	79.32	80.53	401,199	+1.17(+1.47%)
Jun 12, 2019	81.03	81.63	79.24	79.36	435,426	-2.09(-2.57%)
Jun 11, 2019	82.88	83.55	80.89	81.45	307,411	-0.70(-0.85%)
Jun 10, 2019	82.24	83.40	81.48	82.15	509,425	+0.87(+1.07%)
Jun 07, 2019	80.88	82.08	80.82	81.28	611,600	+0.78(+0.97%)
Jun 06, 2019	80.59	80.98	78.89	80.50	409,567	-0.01(-0.01%)
Jun 05, 2019	80.52	80.75	78.89	80.51	697,318	+0.37(+0.46%)
Jun 04, 2019	78.98	80.18	78.08	80.14	535,915	+2.41(+3.10%)
Jun 03, 2019	77.61	78.58	77.31	77.73	488,776	+0.35(+0.45%)
May 31, 2019	77.81	78.67	76.62	77.38	482,200	-1.40(-1.78%)
May 30, 2019	80.79	81.00	78.52	78.78	453,430	-1.64(-2.04%)
May 29, 2019	80.34	80.75	79.45	80.42	479,926	-0.95(-1.17%)
May 28, 2019	82.60	83.02	80.80	81.37	286,995	-0.85(-1.03%)
May 24, 2019	81.44	82.37	80.40	82.22	575,500	+1.31(+1.62%)
May 23, 2019	84.01	84.43	80.62	80.91	1,066,844	-4.10(-4.82%)
May 22, 2019	85.87	86.44	84.45	85.01	421,344	-1.18(-1.37%)
May 21, 2019	85.24	86.26	84.95	86.19	481,996	+1.51(+1.78%)
May 20, 2019	83.60	84.82	83.60	84.68	379,975	+0.40(+0.47%)
May 17, 2019	84.12	85.02	83.65	84.28	482,400	-0.63(-0.74%)
May 16, 2019	83.63	85.59	83.63	84.91	585,483	+1.88(+2.26%)
May 15, 2019	82.00	83.23	82.00	83.03	411,329	+0.51(+0.62%)
May 14, 2019	80.35	82.83	80.24	82.52	528,023	+2.88(+3.62%)
May 13, 2019	81.40	81.89	79.08	79.64	579,041	-3.46(-4.16%)
May 10, 2019	82.69	83.35	81.22	83.10	363,200	+0.14(+0.17%)
May 09, 2019	82.20	83.31	81.81	82.96	383,695	-0.30(-0.36%)
May 08, 2019	81.36	83.78	81.35	83.26	478,494	+2.02(+2.49%)
May 07, 2019	84.30	84.69	80.44	81.24	681,684	-3.92(-4.60%)
May 06, 2019	83.00	85.80	83.00	85.16	774,225	+0.26(+0.31%)
May 03, 2019	83.71	86.07	83.71	84.90	677,400	+3.06(+3.74%)
May 02, 2019	83.00	84.67	80.78	81.84	1,028,850	+3.68(+4.71%)

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.