Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	80.46	81.32	79.18	79.84	576,368	-0.59(-0.73%)
Jul 30, 2019	79.74	80.46	78.70	80.42	408,668	+0.15(+0.18%)
Jul 29, 2019	82.01	82.01	80.27	80.28	567,764	-1.99(-2.42%)
Jul 26, 2019	81.18	82.54	80.76	82.27	668,089	+1.28(+1.58%)
Jul 25, 2019	79.60	81.39	79.17	80.99	787,125	+1.19(+1.49%)
Jul 24, 2019	79.26	80.29	78.99	79.80	662,611	+0.51(+0.64%)
Jul 23, 2019	78.96	79.85	78.76	79.30	730,709	+0.90(+1.15%)
Jul 22, 2019	78.72	79.63	78.00	78.40	1,009,424	-0.45(-0.57%)
Jul 19, 2019	78.65	81.46	75.95	78.84	1,568,449	+0.03(+0.03%)
Jul 18, 2019	77.98	79.33	77.79	78.82	937,596	+0.58(+0.74%)
Jul 17, 2019	79.55	79.59	78.04	78.24	638,966	-1.50(-1.89%)
Jul 16, 2019	78.49	80.35	78.49	79.74	718,624	+1.06(+1.34%)
Jul 15, 2019	78.71	78.89	77.71	78.68	589,304	+0.18(+0.23%)
Jul 12, 2019	76.34	78.60	76.34	78.50	735,482	+2.25(+2.96%)
Jul 11, 2019	78.04	79.37	75.74	76.25	1,257,522	-5.03(-6.19%)
Jul 10, 2019	81.55	82.12	81.04	81.28	632,712	+0.24(+0.30%)
Jul 09, 2019	81.75	82.08	79.93	81.04	778,882	-1.70(-2.06%)
Jul 08, 2019	83.88	84.08	82.48	82.74	606,787	-1.31(-1.56%)
Jul 05, 2019	83.50	84.06	82.63	84.05	412,021	+0.17(+0.21%)
Jul 03, 2019	84.76	84.78	83.38	83.88	253,665	-0.31(-0.37%)
Jul 02, 2019	84.74	85.22	83.74	84.19	584,432	-0.67(-0.79%)
Jul 01, 2019	85.62	85.62	83.92	84.86	429,373	+0.44(+0.52%)
Jun 28, 2019	83.66	84.88	83.35	84.43	1,056,311	+1.16(+1.40%)
Jun 27, 2019	82.69	83.27	82.22	83.26	684,075	+0.83(+1.01%)
Jun 26, 2019	81.92	82.49	81.83	82.43	550,985	+0.50(+0.61%)
Jun 25, 2019	82.32	82.45	81.72	81.94	565,957	-0.25(-0.31%)
Jun 24, 2019	81.77	82.36	81.35	82.19	504,242	+0.59(+0.73%)
Jun 21, 2019	82.20	82.72	81.18	81.60	872,898	-1.14(-1.38%)
Jun 20, 2019	83.06	83.06	81.64	82.74	547,866	+0.58(+0.70%)
Jun 19, 2019	81.91	82.34	81.53	82.16	524,981	+0.49(+0.60%)
Jun 18, 2019	80.53	82.06	79.93	81.67	754,883	+1.87(+2.34%)
Jun 17, 2019	79.26	80.80	78.88	79.80	939,218	+0.45(+0.56%)
Jun 14, 2019	80.62	80.64	78.96	79.36	517,629	-1.44(-1.78%)
Jun 13, 2019	79.37	80.84	79.07	80.80	484,810	+1.56(+1.96%)
Jun 12, 2019	79.10	79.39	77.77	79.24	788,322	-1.63(-2.01%)
Jun 11, 2019	79.45	81.14	79.09	80.87	743,858	+1.97(+2.49%)
Jun 10, 2019	77.99	79.61	77.99	78.90	359,059	+1.31(+1.69%)
Jun 07, 2019	78.04	78.31	77.33	77.59	650,926	-0.33(-0.43%)
Jun 06, 2019	78.41	78.80	76.36	77.92	723,864	-0.64(-0.81%)
Jun 05, 2019	79.32	79.70	78.20	78.56	598,190	-0.09(-0.11%)
Jun 04, 2019	77.19	79.02	76.95	78.65	999,814	+2.16(+2.82%)
Jun 03, 2019	74.68	77.17	74.30	76.49	1,072,479	+1.75(+2.34%)
May 31, 2019	75.65	75.65	74.20	74.74	640,972	-1.98(-2.59%)
May 30, 2019	77.92	78.32	75.85	76.73	596,696	-0.33(-0.43%)
May 29, 2019	77.56	77.68	76.30	77.06	802,159	-0.75(-0.97%)
May 28, 2019	78.80	79.00	77.75	77.81	680,943	-1.20(-1.52%)
May 24, 2019	79.14	79.68	78.45	79.01	636,536	+0.28(+0.36%)
May 23, 2019	78.89	79.00	77.60	78.72	645,345	-0.25(-0.32%)
May 22, 2019	79.59	79.96	78.68	78.97	584,015	-1.13(-1.41%)
May 21, 2019	79.45	80.16	79.27	80.10	1,005,132	+1.29(+1.64%)
May 20, 2019	78.95	79.88	78.56	78.81	438,306	-0.61(-0.77%)
May 17, 2019	78.85	80.53	78.32	79.42	634,566	-0.27(-0.34%)
May 16, 2019	79.48	80.20	78.72	79.69	420,154	+0.25(+0.32%)
May 15, 2019	77.86	79.68	77.53	79.44	601,272	+1.07(+1.37%)
May 14, 2019	77.56	78.87	77.56	78.37	318,647	+0.98(+1.26%)
May 13, 2019	78.59	79.09	77.02	77.39	628,231	-3.19(-3.96%)
May 10, 2019	78.98	80.66	78.32	80.59	637,231	+0.98(+1.23%)
May 09, 2019	78.91	80.78	78.26	79.61	445,199	-0.20(-0.25%)
May 08, 2019	80.22	80.97	79.71	79.81	503,982	-0.73(-0.91%)
May 07, 2019	81.56	82.71	79.97	80.54	621,599	-2.05(-2.49%)
May 06, 2019	81.03	82.87	80.64	82.60	511,169	-0.28(-0.34%)
May 03, 2019	82.34	82.95	81.56	82.88	450,498	+1.04(+1.28%)
May 02, 2019	82.01	83.56	81.27	81.84	612,755	-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.