Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	83.88	84.30	82.58	82.83	292,847	-1.18(-1.40%)
Jul 30, 2019	82.60	84.16	82.24	84.00	276,994	+0.58(+0.70%)
Jul 29, 2019	84.92	85.04	83.24	83.42	476,334	-1.65(-1.94%)
Jul 26, 2019	85.50	85.72	84.89	85.07	300,541	-0.20(-0.23%)
Jul 25, 2019	85.49	86.12	84.74	85.27	409,163	-0.22(-0.25%)
Jul 24, 2019	87.73	88.20	85.18	85.49	626,874	-2.49(-2.83%)
Jul 23, 2019	86.53	90.28	85.48	87.98	1,037,297	+2.51(+2.94%)
Jul 22, 2019	84.80	85.67	84.43	85.47	426,509	+0.95(+1.12%)
Jul 19, 2019	82.85	85.16	82.74	84.52	524,582	+1.86(+2.25%)
Jul 18, 2019	82.23	83.57	81.64	82.66	498,387	+0.26(+0.31%)
Jul 17, 2019	84.13	84.57	82.33	82.40	413,980	-1.94(-2.30%)
Jul 16, 2019	83.00	84.41	82.61	84.34	437,305	+1.35(+1.62%)
Jul 15, 2019	82.34	83.17	82.09	82.99	318,207	+0.76(+0.93%)
Jul 12, 2019	80.96	82.62	80.96	82.23	237,684	+1.59(+1.98%)
Jul 11, 2019	80.85	81.12	79.71	80.64	245,325	+0.01(+0.01%)
Jul 10, 2019	82.74	82.74	80.56	80.63	276,023	-1.47(-1.80%)
Jul 09, 2019	82.41	82.64	81.91	82.10	197,788	-0.77(-0.93%)
Jul 08, 2019	83.30	83.70	82.61	82.87	286,539	-0.79(-0.95%)
Jul 05, 2019	83.60	83.75	82.60	83.67	176,343	-0.27(-0.32%)
Jul 03, 2019	83.88	84.07	83.50	83.93	165,327	+0.43(+0.51%)
Jul 02, 2019	82.82	83.68	81.91	83.51	472,827	+0.64(+0.78%)
Jul 01, 2019	83.55	83.68	82.26	82.86	364,829	+0.30(+0.36%)
Jun 28, 2019	81.11	82.66	80.70	82.57	498,813	+1.70(+2.10%)
Jun 27, 2019	79.81	81.04	79.36	80.87	373,416	+1.25(+1.57%)
Jun 26, 2019	80.28	80.53	79.56	79.62	174,541	-0.43(-0.53%)
Jun 25, 2019	80.13	80.88	79.68	80.04	411,800	+0.28(+0.35%)
Jun 24, 2019	80.10	80.33	79.49	79.77	306,985	-0.12(-0.15%)
Jun 21, 2019	81.25	81.25	79.16	79.89	540,145	-1.74(-2.13%)
Jun 20, 2019	80.53	81.99	80.32	81.63	502,786	+2.43(+3.07%)
Jun 19, 2019	79.29	79.90	78.60	79.19	441,573	+0.36(+0.45%)
Jun 18, 2019	78.91	80.05	78.36	78.84	464,454	+0.54(+0.70%)
Jun 17, 2019	78.73	78.97	77.95	78.29	252,756	-0.52(-0.67%)
Jun 14, 2019	80.36	80.36	78.66	78.82	179,880	-1.76(-2.19%)
Jun 13, 2019	79.94	81.33	79.55	80.58	263,513	+1.11(+1.39%)
Jun 12, 2019	78.82	79.49	78.34	79.47	204,422	+0.50(+0.64%)
Jun 11, 2019	79.78	80.44	78.45	78.97	348,924	-0.19(-0.24%)
Jun 10, 2019	79.60	80.20	79.15	79.15	601,763	-0.04(-0.05%)
Jun 07, 2019	79.92	80.08	79.04	79.19	332,070	-0.05(-0.06%)
Jun 06, 2019	79.69	79.69	78.26	79.24	260,193	-0.42(-0.52%)
Jun 05, 2019	80.07	80.42	79.18	79.66	169,395	-0.41(-0.51%)
Jun 04, 2019	78.00	80.14	77.72	80.06	189,877	+3.45(+4.51%)
Jun 03, 2019	75.86	77.37	75.86	76.61	254,958	+0.95(+1.26%)
May 31, 2019	76.55	76.55	75.38	75.66	304,179	-1.72(-2.23%)
May 30, 2019	77.99	78.47	76.91	77.38	163,301	-0.85(-1.09%)
May 29, 2019	77.82	78.64	77.48	78.23	191,038	-0.16(-0.20%)
May 28, 2019	79.96	80.00	78.35	78.39	199,107	-1.29(-1.61%)
May 24, 2019	80.40	80.89	79.30	79.68	159,870	+0.02(+0.02%)
May 23, 2019	80.47	80.89	79.14	79.66	275,874	-1.60(-1.97%)
May 22, 2019	83.05	83.32	80.98	81.26	292,404	-1.90(-2.28%)
May 21, 2019	81.14	83.31	78.87	83.16	758,244	-0.81(-0.97%)
May 20, 2019	83.64	84.48	83.39	83.97	154,421	-0.14(-0.16%)
May 17, 2019	84.51	84.86	83.78	84.11	143,499	-1.24(-1.45%)
May 16, 2019	85.05	85.84	84.40	85.35	221,819	+0.83(+0.98%)
May 15, 2019	84.02	84.95	83.26	84.52	216,368	-0.32(-0.37%)
May 14, 2019	84.05	85.47	83.69	84.83	237,336	+1.13(+1.35%)
May 13, 2019	83.13	84.21	82.33	83.71	437,900	-1.34(-1.57%)
May 10, 2019	84.29	85.37	83.07	85.04	147,946	+0.21(+0.24%)
May 09, 2019	83.68	85.23	83.13	84.83	258,488	+0.34(+0.40%)
May 08, 2019	84.60	85.12	84.12	84.50	455,874	-0.27(-0.32%)
May 07, 2019	85.42	85.69	84.14	84.76	215,003	-1.88(-2.17%)
May 06, 2019	86.05	87.06	84.77	86.64	325,024	-1.17(-1.33%)
May 03, 2019	85.58	88.07	85.58	87.81	357,637	+3.10(+3.66%)
May 02, 2019	83.72	84.82	83.54	84.72	318,735	+0.60(+0.72%)

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.