Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	65.05	65.74	64.77	65.47	4,159,725	+0.45(+0.70%)
Jul 30, 2019	64.23	65.06	64.10	65.02	3,510,093	+0.29(+0.46%)
Jul 29, 2019	65.34	65.83	64.65	64.72	4,860,663	-0.61(-0.93%)
Jul 26, 2019	65.05	65.58	64.84	65.33	2,397,755	+0.44(+0.68%)
Jul 25, 2019	65.42	65.55	64.48	64.89	3,390,815	-0.36(-0.56%)
Jul 24, 2019	64.56	65.35	64.25	65.25	2,096,557	+0.56(+0.87%)
Jul 23, 2019	64.14	65.01	64.08	64.69	2,628,540	+0.59(+0.92%)
Jul 22, 2019	64.18	64.32	63.73	64.10	4,058,174	-0.18(-0.28%)
Jul 19, 2019	64.74	64.83	63.95	64.28	4,043,731	-0.34(-0.53%)
Jul 18, 2019	62.59	64.81	62.22	64.62	4,024,266	+1.72(+2.73%)
Jul 17, 2019	62.67	62.93	62.38	62.90	2,809,344	+0.06(+0.09%)
Jul 16, 2019	63.06	63.30	62.42	62.84	3,477,318	-0.28(-0.45%)
Jul 15, 2019	63.69	63.75	62.95	63.13	4,022,283	-0.58(-0.91%)
Jul 12, 2019	63.71	63.93	63.54	63.71	3,547,904	+0.11(+0.17%)
Jul 11, 2019	63.10	63.80	62.71	63.60	1,585,829	+0.67(+1.06%)
Jul 10, 2019	63.32	63.32	62.75	62.93	4,138,253	-0.34(-0.54%)
Jul 09, 2019	62.43	63.45	61.99	63.28	3,354,229	+0.83(+1.32%)
Jul 08, 2019	62.43	62.51	62.05	62.45	2,411,595	-0.42(-0.67%)
Jul 05, 2019	62.18	62.93	62.18	62.87	1,852,588	+1.13(+1.83%)
Jul 03, 2019	61.90	62.05	61.52	61.74	1,681,582	+0.31(+0.51%)
Jul 02, 2019	62.20	62.55	61.28	61.43	1,764,499	-1.02(-1.64%)
Jul 01, 2019	62.34	62.81	61.98	62.45	1,675,540	+0.67(+1.08%)
Jun 28, 2019	61.09	61.92	60.91	61.78	5,861,020	+1.32(+2.18%)
Jun 27, 2019	60.49	60.94	59.88	60.46	4,223,137	-0.07(-0.11%)
Jun 26, 2019	60.96	61.46	60.51	60.53	3,693,706	-0.28(-0.45%)
Jun 25, 2019	61.10	61.25	60.25	60.81	2,977,144	-0.34(-0.56%)
Jun 24, 2019	61.33	62.04	60.82	61.15	1,994,325	-0.12(-0.19%)
Jun 21, 2019	61.58	62.21	61.27	61.27	3,424,201	-0.24(-0.38%)
Jun 20, 2019	62.33	62.41	60.55	61.51	2,625,249	-0.52(-0.84%)
Jun 19, 2019	62.44	63.50	61.92	62.03	2,099,504	-0.28(-0.44%)
Jun 18, 2019	61.90	62.78	61.57	62.30	1,657,226	+0.28(+0.44%)
Jun 17, 2019	63.53	63.83	61.88	62.03	1,475,763	-1.44(-2.28%)
Jun 14, 2019	63.16	63.59	62.53	63.47	2,184,835	+0.49(+0.78%)
Jun 13, 2019	62.95	63.54	62.82	62.98	3,083,186	+0.23(+0.36%)
Jun 12, 2019	63.14	63.55	62.45	62.75	1,632,577	-0.34(-0.55%)
Jun 11, 2019	63.03	63.56	62.72	63.10	908,222	+0.46(+0.74%)
Jun 10, 2019	62.29	63.03	62.04	62.64	1,330,643	+1.03(+1.68%)
Jun 07, 2019	62.32	62.32	61.34	61.60	1,356,862	-0.68(-1.09%)
Jun 06, 2019	62.42	62.49	61.87	62.28	2,532,904	-0.17(-0.27%)
Jun 05, 2019	61.76	62.66	61.12	62.45	3,053,295	+0.71(+1.15%)
Jun 04, 2019	60.27	61.77	60.04	61.74	3,816,003	+2.30(+3.87%)
Jun 03, 2019	59.00	59.72	58.77	59.44	2,425,396	+0.45(+0.77%)
May 31, 2019	58.79	59.24	58.55	58.99	3,297,548	-0.48(-0.81%)
May 30, 2019	60.03	60.38	58.93	59.47	1,927,099	-0.37(-0.62%)
May 29, 2019	59.19	59.92	58.91	59.85	1,687,211	+0.21(+0.36%)
May 28, 2019	60.60	60.87	59.63	59.63	2,564,270	-1.16(-1.91%)
May 24, 2019	60.69	60.91	60.47	60.79	1,767,598	+0.31(+0.52%)
May 23, 2019	60.97	61.14	60.13	60.48	1,622,913	-1.06(-1.73%)
May 22, 2019	60.93	61.80	60.85	61.54	2,216,482	+0.19(+0.30%)
May 21, 2019	61.05	61.46	61.00	61.36	1,977,697	+0.56(+0.91%)
May 20, 2019	60.09	61.10	60.09	60.80	2,585,041	+0.43(+0.71%)
May 17, 2019	60.04	61.19	60.02	60.37	1,130,979	-0.25(-0.42%)
May 16, 2019	60.03	61.00	60.03	60.63	1,426,045	+0.74(+1.24%)
May 15, 2019	60.02	60.26	59.00	59.88	1,677,502	-0.59(-0.97%)
May 14, 2019	60.28	61.22	60.21	60.47	1,995,566	+0.21(+0.36%)
May 13, 2019	61.14	61.41	60.15	60.25	2,891,549	-1.99(-3.20%)
May 10, 2019	61.34	62.48	60.88	62.24	2,473,550	+0.43(+0.69%)
May 09, 2019	60.80	61.93	60.65	61.81	1,791,726	+0.30(+0.49%)
May 08, 2019	61.99	62.31	61.47	61.51	1,723,772	-0.76(-1.22%)
May 07, 2019	62.53	62.78	61.73	62.27	2,672,785	-1.14(-1.80%)
May 06, 2019	62.78	63.75	62.45	63.41	1,970,349	-0.30(-0.47%)
May 03, 2019	63.35	63.77	63.22	63.72	2,155,497	+0.60(+0.96%)
May 02, 2019	63.26	63.79	62.75	63.11	2,121,667	-0.08(-0.12%)

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.