Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	80.83	81.46	79.89	80.78	1,126,406	-0.10(-0.13%)
Jul 30, 2019	79.37	80.90	79.25	80.88	277,948	+0.91(+1.14%)
Jul 29, 2019	80.80	81.38	79.77	79.97	303,811	-1.25(-1.54%)
Jul 26, 2019	80.20	81.33	79.98	81.22	531,260	+1.46(+1.83%)
Jul 25, 2019	81.93	85.75	79.44	79.75	984,259	-1.79(-2.19%)
Jul 24, 2019	78.67	81.71	78.67	81.54	602,172	+2.58(+3.26%)
Jul 23, 2019	78.36	79.01	78.18	78.96	303,590	+0.81(+1.03%)
Jul 22, 2019	78.33	78.50	77.30	78.16	290,846	-0.25(-0.31%)
Jul 19, 2019	78.02	78.97	77.80	78.40	209,800	+0.48(+0.62%)
Jul 18, 2019	77.11	78.60	76.92	77.92	356,068	+0.41(+0.53%)
Jul 17, 2019	77.78	78.04	76.83	77.51	440,621	-0.76(-0.97%)
Jul 16, 2019	78.10	78.79	77.68	78.27	227,977	+0.09(+0.11%)
Jul 15, 2019	79.89	80.09	78.07	78.18	242,417	-1.68(-2.10%)
Jul 12, 2019	78.84	79.93	78.58	79.86	370,824	+1.06(+1.34%)
Jul 11, 2019	77.97	79.08	77.70	78.80	410,979	+0.20(+0.26%)
Jul 10, 2019	79.41	79.41	78.24	78.60	258,991	-1.07(-1.35%)
Jul 09, 2019	78.05	79.72	77.95	79.67	388,199	+1.21(+1.54%)
Jul 08, 2019	80.01	80.27	78.40	78.46	371,757	-2.22(-2.75%)
Jul 05, 2019	79.81	80.69	79.81	80.68	218,968	+1.21(+1.52%)
Jul 03, 2019	79.13	79.61	78.84	79.47	148,329	+0.59(+0.74%)
Jul 02, 2019	79.19	79.71	78.33	78.89	229,995	-0.91(-1.14%)
Jul 01, 2019	80.32	80.97	79.70	79.80	435,487	+0.11(+0.14%)
Jun 28, 2019	79.48	80.61	78.60	79.69	590,027	+0.75(+0.95%)
Jun 27, 2019	78.56	79.37	78.27	78.94	266,055	+0.78(+1.00%)
Jun 26, 2019	77.49	78.76	77.41	78.16	293,884	+0.94(+1.21%)
Jun 25, 2019	77.50	77.67	76.59	77.22	318,720	-0.45(-0.58%)
Jun 24, 2019	78.78	79.27	77.66	77.67	263,084	-0.95(-1.21%)
Jun 21, 2019	79.11	79.64	78.57	78.62	549,830	-0.73(-0.92%)
Jun 20, 2019	80.33	80.33	78.21	79.35	539,882	-0.16(-0.20%)
Jun 19, 2019	78.91	80.65	78.91	79.52	474,589	+0.66(+0.83%)
Jun 18, 2019	77.59	79.17	77.29	78.86	313,401	+1.35(+1.75%)
Jun 17, 2019	78.48	78.50	77.31	77.51	228,529	-1.17(-1.48%)
Jun 14, 2019	79.18	79.18	77.93	78.67	265,277	-0.42(-0.53%)
Jun 13, 2019	79.31	80.19	78.87	79.09	171,457	+0.12(+0.15%)
Jun 12, 2019	79.24	79.61	77.93	78.97	289,788	-0.10(-0.13%)
Jun 11, 2019	79.77	80.41	78.82	79.07	273,285	-0.26(-0.32%)
Jun 10, 2019	79.57	80.31	79.07	79.33	334,354	+0.51(+0.65%)
Jun 07, 2019	79.49	79.53	78.58	78.82	204,511	-0.84(-1.06%)
Jun 06, 2019	80.08	80.37	79.07	79.66	243,319	-0.62(-0.77%)
Jun 05, 2019	80.84	81.10	79.34	80.28	228,281	-0.68(-0.84%)
Jun 04, 2019	79.32	80.96	78.94	80.96	278,426	+2.65(+3.39%)
Jun 03, 2019	77.70	79.07	77.48	78.31	372,563	+0.66(+0.84%)
May 31, 2019	78.27	78.69	77.50	77.65	378,464	-1.56(-1.97%)
May 30, 2019	81.00	81.07	78.53	79.21	204,175	-1.52(-1.89%)
May 29, 2019	79.42	80.91	79.09	80.73	331,353	+0.42(+0.53%)
May 28, 2019	81.43	81.44	80.24	80.31	149,534	-1.17(-1.44%)
May 24, 2019	81.06	81.67	80.71	81.48	235,171	+1.00(+1.25%)
May 23, 2019	81.58	81.93	79.69	80.48	239,983	-2.12(-2.57%)
May 22, 2019	83.79	84.14	82.55	82.60	176,098	-1.64(-1.94%)
May 21, 2019	83.92	84.40	83.91	84.24	207,128	+0.55(+0.66%)
May 20, 2019	82.62	83.74	82.62	83.69	208,920	+0.97(+1.17%)
May 17, 2019	82.56	83.88	82.36	82.72	277,682	-0.61(-0.73%)
May 16, 2019	82.41	83.67	82.41	83.33	219,597	+1.46(+1.78%)
May 15, 2019	82.27	82.27	81.05	81.86	265,500	-1.34(-1.61%)
May 14, 2019	82.45	83.75	82.14	83.21	194,733	+1.00(+1.22%)
May 13, 2019	84.11	84.32	82.20	82.20	408,982	-3.14(-3.68%)
May 10, 2019	84.85	85.71	84.25	85.34	239,079	+0.04(+0.05%)
May 09, 2019	83.82	85.49	83.43	85.30	248,285	+0.41(+0.48%)
May 08, 2019	85.31	85.92	84.75	84.90	351,576	-0.68(-0.79%)
May 07, 2019	85.91	86.24	85.12	85.57	405,714	-1.46(-1.68%)
May 06, 2019	85.66	87.62	85.56	87.03	242,402	-0.13(-0.15%)
May 03, 2019	86.67	87.39	85.98	87.16	237,303	+1.05(+1.22%)
May 02, 2019	84.52	86.20	84.52	86.11	394,033	+1.61(+1.91%)

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.