Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	80.43	81.28	79.15	79.81	576,603	-0.59(-0.73%)
Jul 30, 2019	79.71	80.43	78.67	80.39	408,835	+0.15(+0.19%)
Jul 29, 2019	81.97	81.97	80.23	80.24	567,995	-1.99(-2.42%)
Jul 26, 2019	81.14	82.51	80.72	82.23	668,361	+1.28(+1.58%)
Jul 25, 2019	79.57	81.35	79.14	80.96	787,445	+1.19(+1.49%)
Jul 24, 2019	79.23	80.26	78.96	79.77	662,881	+0.51(+0.64%)
Jul 23, 2019	78.92	79.81	78.73	79.26	731,007	+0.90(+1.15%)
Jul 22, 2019	78.69	79.60	77.97	78.36	1,009,835	-0.45(-0.57%)
Jul 19, 2019	78.62	81.42	75.92	78.81	1,569,087	+0.03(+0.03%)
Jul 18, 2019	77.95	79.30	77.76	78.78	937,978	+0.58(+0.74%)
Jul 17, 2019	79.52	79.56	78.01	78.21	639,226	-1.50(-1.89%)
Jul 16, 2019	78.46	80.31	78.46	79.71	718,917	+1.06(+1.34%)
Jul 15, 2019	78.68	78.85	77.67	78.65	589,544	+0.18(+0.23%)
Jul 12, 2019	76.31	78.57	76.31	78.47	735,781	+2.25(+2.96%)
Jul 11, 2019	78.01	79.33	75.71	76.22	1,258,034	-5.03(-6.19%)
Jul 10, 2019	81.52	82.09	81.00	81.25	632,970	+0.24(+0.30%)
Jul 09, 2019	81.72	82.05	79.89	81.00	779,199	-1.70(-2.06%)
Jul 08, 2019	83.84	84.04	82.44	82.71	607,034	-1.31(-1.56%)
Jul 05, 2019	83.47	84.03	82.60	84.02	412,188	+0.17(+0.21%)
Jul 03, 2019	84.72	84.74	83.34	83.84	253,769	-0.31(-0.37%)
Jul 02, 2019	84.71	85.19	83.70	84.16	584,670	-0.67(-0.79%)
Jul 01, 2019	85.58	85.58	83.89	84.83	429,548	+0.44(+0.52%)
Jun 28, 2019	83.62	84.85	83.31	84.39	1,056,741	+1.16(+1.40%)
Jun 27, 2019	82.65	83.24	82.19	83.23	684,353	+0.83(+1.01%)
Jun 26, 2019	81.89	82.45	81.80	82.40	551,210	+0.50(+0.61%)
Jun 25, 2019	82.29	82.42	81.69	81.90	566,187	-0.25(-0.31%)
Jun 24, 2019	81.74	82.33	81.32	82.16	504,447	+0.59(+0.73%)
Jun 21, 2019	82.16	82.69	81.14	81.56	873,254	-1.14(-1.38%)
Jun 20, 2019	83.03	83.03	81.61	82.71	548,089	+0.58(+0.70%)
Jun 19, 2019	81.88	82.30	81.50	82.13	525,195	+0.49(+0.60%)
Jun 18, 2019	80.50	82.03	79.90	81.64	755,190	+1.87(+2.34%)
Jun 17, 2019	79.23	80.77	78.84	79.77	939,600	+0.45(+0.56%)
Jun 14, 2019	80.58	80.61	78.93	79.33	517,840	-1.44(-1.78%)
Jun 13, 2019	79.33	80.81	79.04	80.77	485,008	+1.56(+1.96%)
Jun 12, 2019	79.06	79.36	77.74	79.21	788,643	-1.62(-2.01%)
Jun 11, 2019	79.42	81.11	79.05	80.84	744,161	+1.97(+2.49%)
Jun 10, 2019	77.95	79.58	77.95	78.87	359,205	+1.31(+1.69%)
Jun 07, 2019	78.01	78.28	77.30	77.56	651,191	-0.33(-0.43%)
Jun 06, 2019	78.37	78.77	76.33	77.89	724,158	-0.64(-0.81%)
Jun 05, 2019	79.29	79.67	78.17	78.53	598,433	-0.09(-0.11%)
Jun 04, 2019	77.16	78.98	76.91	78.62	1,000,221	+2.16(+2.82%)
Jun 03, 2019	74.65	77.14	74.27	76.46	1,072,915	+1.75(+2.34%)
May 31, 2019	75.62	75.62	74.17	74.71	641,233	-1.98(-2.59%)
May 30, 2019	77.89	78.29	75.82	76.70	596,939	-0.33(-0.43%)
May 29, 2019	77.52	77.65	76.27	77.02	802,486	-0.75(-0.97%)
May 28, 2019	78.77	78.97	77.72	77.77	681,220	-1.20(-1.52%)
May 24, 2019	79.11	79.65	78.42	78.97	636,795	+0.28(+0.36%)
May 23, 2019	78.85	78.97	77.57	78.69	645,608	-0.25(-0.32%)
May 22, 2019	79.56	79.92	78.65	78.94	584,253	-1.13(-1.41%)
May 21, 2019	79.42	80.13	79.23	80.07	1,005,542	+1.29(+1.64%)
May 20, 2019	78.91	79.85	78.53	78.78	438,484	-0.61(-0.77%)
May 17, 2019	78.82	80.50	78.28	79.39	634,825	-0.27(-0.34%)
May 16, 2019	79.45	80.16	78.68	79.66	420,325	+0.25(+0.32%)
May 15, 2019	77.83	79.65	77.50	79.41	601,517	+1.07(+1.37%)
May 14, 2019	77.52	78.84	77.52	78.34	318,777	+0.98(+1.26%)
May 13, 2019	78.56	79.06	76.99	77.36	628,487	-3.19(-3.96%)
May 10, 2019	78.95	80.63	78.29	80.55	637,490	+0.98(+1.23%)
May 09, 2019	78.88	80.74	78.23	79.58	445,381	-0.20(-0.25%)
May 08, 2019	80.19	80.93	79.68	79.78	504,187	-0.73(-0.91%)
May 07, 2019	81.53	82.68	79.94	80.51	621,852	-2.05(-2.49%)
May 06, 2019	80.99	82.84	80.60	82.56	511,377	-0.28(-0.34%)
May 03, 2019	82.30	82.92	81.53	82.85	450,681	+1.04(+1.28%)
May 02, 2019	81.98	83.53	81.24	81.80	613,004	-0.36(-0.44%)

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.