Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	83.25	83.92	81.52	82.39	3,007,292	-0.84(-1.01%)
Jul 30, 2019	82.23	83.27	81.61	83.23	1,824,708	+0.64(+0.78%)
Jul 29, 2019	81.87	82.92	81.40	82.59	2,832,146	+0.39(+0.48%)
Jul 26, 2019	82.22	82.46	80.71	82.20	2,822,330	+0.60(+0.74%)
Jul 25, 2019	82.51	82.62	80.32	81.60	4,542,320	-0.68(-0.83%)
Jul 24, 2019	81.97	82.60	81.43	82.28	3,640,229	+0.08(+0.10%)
Jul 23, 2019	82.74	82.95	81.92	82.20	2,332,440	-0.18(-0.22%)
Jul 22, 2019	82.43	82.86	81.56	82.38	2,448,281	+0.47(+0.58%)
Jul 19, 2019	82.21	82.64	81.78	81.91	4,945,458	+0.03(+0.04%)
Jul 18, 2019	80.50	81.88	80.20	81.88	3,072,160	+0.91(+1.12%)
Jul 17, 2019	81.45	81.97	80.56	80.97	2,806,238	-0.47(-0.58%)
Jul 16, 2019	81.14	81.76	80.18	81.44	3,268,281	+0.30(+0.37%)
Jul 15, 2019	80.62	81.26	79.84	81.15	3,845,852	+0.55(+0.68%)
Jul 12, 2019	79.73	80.85	79.73	80.60	2,293,416	+0.59(+0.74%)
Jul 11, 2019	79.26	80.05	78.70	80.00	3,045,620	+1.19(+1.51%)
Jul 10, 2019	78.90	79.50	78.33	78.82	2,433,109	+0.31(+0.40%)
Jul 09, 2019	77.92	79.00	77.59	78.50	2,950,129	+0.61(+0.78%)
Jul 08, 2019	77.56	79.16	77.56	77.89	3,789,826	+0.13(+0.17%)
Jul 05, 2019	77.67	78.21	76.86	77.76	2,434,700	-0.18(-0.23%)
Jul 03, 2019	77.12	77.96	77.01	77.94	2,533,786	+1.04(+1.36%)
Jul 02, 2019	75.29	77.24	74.76	76.90	5,118,944	+1.33(+1.76%)
Jul 01, 2019	76.21	76.57	75.21	75.56	3,327,553	+0.42(+0.56%)
Jun 28, 2019	74.01	75.23	73.92	75.14	5,530,015	+1.44(+1.95%)
Jun 27, 2019	74.44	74.67	73.54	73.71	2,597,092	-0.81(-1.09%)
Jun 26, 2019	73.10	75.12	72.73	74.52	4,750,372	+2.35(+3.26%)
Jun 25, 2019	71.83	72.78	71.55	72.16	4,162,295	+0.06(+0.08%)
Jun 24, 2019	72.59	73.30	71.77	72.11	2,938,664	-0.66(-0.91%)
Jun 21, 2019	73.43	73.84	72.30	72.77	7,630,239	-0.20(-0.28%)
Jun 20, 2019	71.55	73.33	71.18	72.97	5,081,986	+2.59(+3.69%)
Jun 19, 2019	69.83	70.68	69.37	70.37	3,612,033	+0.64(+0.92%)
Jun 18, 2019	69.36	70.46	69.36	69.73	2,908,697	+0.72(+1.04%)
Jun 17, 2019	68.68	69.48	68.68	69.02	2,493,816	+0.26(+0.37%)
Jun 14, 2019	68.46	68.99	67.96	68.76	2,278,603	+0.28(+0.41%)
Jun 13, 2019	67.55	68.88	67.50	68.48	3,770,456	+1.60(+2.39%)
Jun 12, 2019	67.75	68.61	66.63	66.88	4,024,154	-1.17(-1.72%)
Jun 11, 2019	69.54	70.04	68.05	68.05	3,406,640	-0.96(-1.39%)
Jun 10, 2019	68.93	69.71	68.82	69.01	3,767,639	+0.31(+0.44%)
Jun 07, 2019	68.57	69.04	67.87	68.70	3,265,852	+0.50(+0.73%)
Jun 06, 2019	68.10	69.05	67.42	68.20	3,531,700	+0.06(+0.08%)
Jun 05, 2019	68.02	68.19	66.52	68.15	3,855,169	+0.57(+0.84%)
Jun 04, 2019	66.81	67.67	66.78	67.58	3,462,830	+1.54(+2.34%)
Jun 03, 2019	65.01	66.09	64.75	66.03	3,914,598	+1.12(+1.73%)
May 31, 2019	64.86	65.69	64.46	64.91	3,466,762	-1.01(-1.54%)
May 30, 2019	66.21	66.69	65.33	65.92	3,049,292	-0.55(-0.83%)
May 29, 2019	65.68	66.51	65.51	66.48	2,734,918	+0.18(+0.28%)
May 28, 2019	66.62	66.89	66.16	66.29	3,777,020	-0.34(-0.51%)
May 24, 2019	66.69	67.26	66.07	66.63	3,313,154	+0.10(+0.14%)
May 23, 2019	67.72	67.76	65.88	66.53	3,759,322	-2.23(-3.25%)
May 22, 2019	68.87	69.32	68.53	68.77	2,628,545	-0.45(-0.65%)
May 21, 2019	68.04	69.57	68.03	69.22	3,389,142	+1.32(+1.94%)
May 20, 2019	67.99	68.82	67.72	67.90	2,622,157	-0.23(-0.34%)
May 17, 2019	69.54	69.68	68.06	68.13	3,189,670	-2.08(-2.96%)
May 16, 2019	69.58	70.58	69.57	70.21	3,327,303	+0.80(+1.15%)
May 15, 2019	68.95	69.70	68.50	69.42	2,590,680	+0.30(+0.44%)
May 14, 2019	68.49	69.50	68.42	69.11	3,081,527	+0.90(+1.32%)
May 13, 2019	68.07	68.86	67.37	68.22	3,855,400	-0.68(-0.99%)
May 10, 2019	68.19	69.27	67.23	68.90	3,892,197	+0.72(+1.05%)
May 09, 2019	67.95	68.43	66.57	68.18	4,267,998	-0.12(-0.17%)
May 08, 2019	68.92	69.18	67.97	68.30	3,892,120	-0.52(-0.75%)
May 07, 2019	68.70	68.91	67.47	68.82	4,302,478	-0.38(-0.55%)
May 06, 2019	70.23	70.53	69.16	69.20	4,309,108	-2.01(-2.83%)
May 03, 2019	71.48	72.02	71.19	71.21	3,535,286	+0.37(+0.52%)
May 02, 2019	72.96	73.12	70.67	70.85	4,664,200	-2.18(-2.98%)

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.