Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	84.23	86.28	83.91	85.00	1,792,339	+0.49(+0.58%)
Jul 30, 2019	81.57	84.88	81.29	84.51	1,596,299	+2.55(+3.11%)
Jul 29, 2019	83.68	83.90	81.39	81.96	1,443,480	-1.86(-2.22%)
Jul 26, 2019	83.56	84.23	82.41	83.82	1,223,499	+0.48(+0.58%)
Jul 25, 2019	85.91	86.22	82.74	83.33	1,371,883	-2.51(-2.92%)
Jul 24, 2019	85.36	87.39	85.36	85.84	976,682	+0.01(+0.01%)
Jul 23, 2019	85.29	86.14	84.84	85.83	899,093	+0.78(+0.92%)
Jul 22, 2019	85.93	87.52	84.95	85.05	1,194,467	-0.92(-1.07%)
Jul 19, 2019	85.35	86.35	84.68	85.97	1,389,471	+0.85(+0.99%)
Jul 18, 2019	83.80	85.17	83.02	85.12	1,732,008	+1.47(+1.76%)
Jul 17, 2019	85.31	86.25	83.59	83.65	1,497,255	-1.91(-2.23%)
Jul 16, 2019	87.56	88.30	84.52	85.56	2,010,417	-1.89(-2.16%)
Jul 15, 2019	91.07	91.42	87.40	87.45	1,308,084	-3.63(-3.99%)
Jul 12, 2019	90.24	91.91	90.17	91.08	1,513,220	+1.24(+1.38%)
Jul 11, 2019	90.06	90.20	88.53	89.84	1,497,808	-0.30(-0.33%)
Jul 10, 2019	89.15	90.72	88.53	90.14	1,335,046	+2.23(+2.53%)
Jul 09, 2019	87.51	87.94	86.40	87.91	1,224,425	+0.01(+0.01%)
Jul 08, 2019	87.84	88.93	86.87	87.90	978,535	-0.37(-0.42%)
Jul 05, 2019	87.13	89.30	87.11	88.27	1,649,990	+1.82(+2.10%)
Jul 03, 2019	85.89	86.48	85.42	86.46	711,466	+0.85(+0.99%)
Jul 02, 2019	89.82	89.83	85.44	85.61	2,231,884	-4.82(-5.33%)
Jul 01, 2019	91.26	91.35	88.90	90.43	1,788,465	+0.88(+0.98%)
Jun 28, 2019	89.13	90.03	88.70	89.55	1,988,018	+1.22(+1.38%)
Jun 27, 2019	88.43	89.53	88.23	88.34	1,223,675	+0.21(+0.24%)
Jun 26, 2019	87.62	89.60	86.74	88.12	2,002,080	+1.65(+1.91%)
Jun 25, 2019	88.06	88.60	86.33	86.47	1,585,084	-1.99(-2.25%)
Jun 24, 2019	90.33	90.59	88.00	88.46	1,679,496	-1.77(-1.96%)
Jun 21, 2019	88.74	90.38	88.03	90.23	3,022,791	+1.81(+2.05%)
Jun 20, 2019	87.78	88.91	86.76	88.42	2,277,754	+2.85(+3.33%)
Jun 19, 2019	85.55	86.61	84.50	85.57	1,467,122	-0.35(-0.40%)
Jun 18, 2019	84.03	86.67	84.03	85.91	1,723,793	+2.43(+2.91%)
Jun 17, 2019	80.89	84.02	80.70	83.48	1,528,780	+2.16(+2.66%)
Jun 14, 2019	82.54	83.27	80.72	81.32	1,329,848	-1.00(-1.22%)
Jun 13, 2019	82.44	83.48	81.80	82.32	1,314,161	+1.61(+2.00%)
Jun 12, 2019	80.76	82.35	80.40	80.71	1,888,343	-1.27(-1.55%)
Jun 11, 2019	81.06	82.98	80.56	81.99	1,844,978	+1.78(+2.21%)
Jun 10, 2019	80.29	81.01	79.26	80.21	2,130,479	+0.48(+0.60%)
Jun 07, 2019	79.67	81.12	79.53	79.73	2,037,056	-0.46(-0.57%)
Jun 06, 2019	79.07	80.53	78.82	80.19	1,764,732	+1.20(+1.52%)
Jun 05, 2019	81.41	82.00	77.62	78.99	2,541,636	-2.47(-3.04%)
Jun 04, 2019	81.61	82.14	79.86	81.47	2,152,659	+0.79(+0.98%)
Jun 03, 2019	81.12	81.88	79.95	80.68	2,372,836	+0.09(+0.11%)
May 31, 2019	80.81	82.38	80.22	80.59	2,312,419	-1.88(-2.28%)
May 30, 2019	83.37	84.43	82.10	82.47	2,002,255	-0.79(-0.95%)
May 29, 2019	83.52	84.13	82.26	83.26	3,260,551	-1.82(-2.13%)
May 28, 2019	85.79	86.18	84.43	85.08	1,738,549	-0.48(-0.57%)
May 24, 2019	86.23	86.86	83.53	85.56	1,690,144	+0.22(+0.26%)
May 23, 2019	87.51	87.51	83.49	85.34	2,613,027	-3.98(-4.45%)
May 22, 2019	92.69	92.93	89.29	89.32	1,760,680	-4.04(-4.32%)
May 21, 2019	90.98	93.63	90.85	93.35	2,729,938	+3.40(+3.78%)
May 20, 2019	90.80	91.24	89.68	89.96	1,695,449	-1.12(-1.22%)
May 17, 2019	90.04	91.41	90.04	91.07	1,561,788	+0.32(+0.35%)
May 16, 2019	90.20	91.08	90.04	90.75	1,273,264	+1.29(+1.44%)
May 15, 2019	88.34	90.59	88.13	89.47	1,726,547	-0.04(-0.05%)
May 14, 2019	88.38	89.88	88.33	89.51	2,025,561	+1.57(+1.78%)
May 13, 2019	87.88	89.36	86.72	87.94	1,934,694	-0.57(-0.64%)
May 10, 2019	88.63	89.33	87.47	88.51	2,779,085	-0.29(-0.32%)
May 09, 2019	86.10	89.92	85.81	88.79	4,284,037	+1.96(+2.26%)
May 08, 2019	83.26	88.63	83.26	86.83	5,555,961	+6.25(+7.76%)
May 07, 2019	81.66	82.20	78.61	80.58	3,166,526	-2.03(-2.45%)
May 06, 2019	81.09	83.15	81.03	82.61	2,090,994	+0.19(+0.23%)
May 03, 2019	82.05	83.26	81.79	82.42	2,069,625	+1.11(+1.36%)
May 02, 2019	81.93	83.79	81.24	81.31	2,170,869	-1.85(-2.22%)

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.