Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	107.14	108.04	104.82	105.39	457,739	-1.51(-1.41%)
Jul 30, 2019	106.61	107.34	105.84	106.90	667,979	-0.25(-0.23%)
Jul 29, 2019	108.55	108.55	106.80	107.15	147,932	-1.09(-1.01%)
Jul 26, 2019	108.75	109.15	108.24	108.24	252,300	-0.35(-0.32%)
Jul 25, 2019	108.81	109.21	108.14	108.59	262,082	+0.09(+0.08%)
Jul 24, 2019	108.46	109.39	108.40	108.50	213,416	+0.10(+0.09%)
Jul 23, 2019	107.50	108.90	106.61	108.40	389,638	+1.12(+1.04%)
Jul 22, 2019	108.31	108.42	107.09	107.28	165,719	-1.05(-0.97%)
Jul 19, 2019	108.31	109.31	108.19	108.33	323,100	+0.02(+0.02%)
Jul 18, 2019	108.27	108.98	107.20	108.31	420,225	+0.10(+0.09%)
Jul 17, 2019	107.51	108.39	106.85	108.21	242,647	+0.87(+0.81%)
Jul 16, 2019	105.94	107.74	105.60	107.34	257,619	+1.40(+1.32%)
Jul 15, 2019	106.85	106.89	105.48	105.94	259,211	-0.65(-0.61%)
Jul 12, 2019	106.61	107.00	104.91	106.59	282,800	-0.03(-0.03%)
Jul 11, 2019	106.48	106.62	103.02	106.62	221,226	-0.34(-0.32%)
Jul 10, 2019	107.44	108.16	106.15	106.96	309,324	-0.32(-0.30%)
Jul 09, 2019	104.84	107.36	104.56	107.28	374,355	+2.38(+2.27%)
Jul 08, 2019	105.83	105.83	104.59	104.90	328,793	-1.03(-0.97%)
Jul 05, 2019	106.28	106.28	104.86	105.93	129,400	-1.10(-1.03%)
Jul 03, 2019	105.58	107.42	105.58	107.03	176,600	+1.45(+1.37%)
Jul 02, 2019	103.90	106.31	103.68	105.58	840,278	+1.82(+1.75%)
Jul 01, 2019	104.22	104.96	103.11	103.76	371,035	+0.39(+0.38%)
Jun 28, 2019	103.91	103.91	101.68	103.37	840,100	-0.44(-0.42%)
Jun 27, 2019	102.13	104.01	101.55	103.81	847,366	+1.85(+1.81%)
Jun 26, 2019	101.33	103.00	100.97	101.96	586,045	+0.92(+0.91%)
Jun 25, 2019	102.45	103.11	100.88	101.04	613,933	-0.76(-0.75%)
Jun 24, 2019	99.87	103.53	99.87	101.80	814,248	+1.86(+1.86%)
Jun 21, 2019	99.97	101.27	99.44	99.94	1,194,600	-0.38(-0.38%)
Jun 20, 2019	103.54	103.89	100.29	100.32	785,469	-2.14(-2.09%)
Jun 19, 2019	101.31	103.27	101.03	102.46	911,356	+1.67(+1.66%)
Jun 18, 2019	100.80	101.10	100.12	100.79	694,046	+0.17(+0.17%)
Jun 17, 2019	100.93	101.58	100.06	100.62	404,754	-0.05(-0.05%)
Jun 14, 2019	100.96	101.28	100.09	100.67	297,100	-0.61(-0.60%)
Jun 13, 2019	101.61	101.75	100.95	101.28	480,149	-0.12(-0.12%)
Jun 12, 2019	101.62	101.73	100.60	101.40	161,984	-0.18(-0.18%)
Jun 11, 2019	102.85	103.18	100.71	101.58	309,645	-1.31(-1.27%)
Jun 10, 2019	102.73	103.92	102.73	102.89	191,962	+0.62(+0.61%)
Jun 07, 2019	102.54	102.95	101.72	102.27	274,800	+0.33(+0.32%)
Jun 06, 2019	102.55	103.15	100.87	101.94	521,995	-0.56(-0.55%)
Jun 05, 2019	101.79	103.20	101.67	102.50	527,516	+1.48(+1.47%)
Jun 04, 2019	100.67	101.23	99.89	101.02	346,982	+1.19(+1.19%)
Jun 03, 2019	98.74	100.75	98.36	99.83	538,245	+1.57(+1.60%)
May 31, 2019	96.66	98.47	96.39	98.26	939,100	+1.64(+1.70%)
May 30, 2019	96.12	97.05	95.60	96.62	491,082	+1.08(+1.13%)
May 29, 2019	90.00	96.56	90.00	95.54	814,812	+8.63(+9.93%)
May 28, 2019	85.91	88.26	85.91	86.91	3,647,384	+1.08(+1.26%)
May 24, 2019	85.64	86.50	85.55	85.83	407,600	+0.32(+0.37%)
May 23, 2019	86.68	86.68	85.00	85.51	373,474	-0.54(-0.63%)
May 22, 2019	86.44	87.00	85.70	86.05	544,565	-0.10(-0.12%)
May 21, 2019	86.07	87.63	85.49	86.15	319,956	+0.67(+0.78%)
May 20, 2019	86.76	87.03	85.00	85.48	202,550	-1.31(-1.51%)
May 17, 2019	86.77	87.64	86.25	86.79	258,800	-0.47(-0.54%)
May 16, 2019	87.30	87.99	86.65	87.26	295,084	+0.28(+0.32%)
May 15, 2019	85.55	87.33	85.45	86.98	458,060	+0.95(+1.10%)
May 14, 2019	88.37	89.05	85.44	86.03	446,566	-2.10(-2.38%)
May 13, 2019	86.07	88.86	85.72	88.13	458,888	+0.03(+0.03%)
May 10, 2019	88.36	88.81	86.38	88.10	267,900	-0.54(-0.61%)
May 09, 2019	88.10	88.94	87.52	88.64	150,330	-0.14(-0.16%)
May 08, 2019	88.50	89.62	88.27	88.78	361,150	+0.11(+0.12%)
May 07, 2019	90.22	90.38	88.30	88.67	219,995	-2.50(-2.74%)
May 06, 2019	88.22	91.73	87.65	91.17	246,194	+1.48(+1.65%)
May 03, 2019	89.79	90.26	88.61	89.69	160,300	+0.33(+0.37%)
May 02, 2019	88.30	89.55	88.14	89.36	260,885	+0.96(+1.09%)

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.