Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	76.79	76.90	76.73	76.90	580,045	+0.03(+0.05%)
Aug 29, 2019	76.94	76.94	76.70	76.87	778,850	-0.09(-0.11%)
Aug 28, 2019	77.05	77.05	76.93	76.95	628,342	-0.04(-0.06%)
Aug 27, 2019	76.78	77.00	76.73	77.00	518,926	+0.35(+0.45%)
Aug 26, 2019	76.74	76.82	76.62	76.65	578,285	-0.09(-0.11%)
Aug 23, 2019	76.43	76.82	76.38	76.74	754,833	+0.32(+0.42%)
Aug 22, 2019	76.42	76.57	76.37	76.42	719,052	-0.09(-0.11%)
Aug 21, 2019	76.47	76.66	76.42	76.50	836,546	-0.14(-0.18%)
Aug 20, 2019	76.59	76.64	76.51	76.64	681,900	+0.33(+0.43%)
Aug 19, 2019	76.29	76.39	76.24	76.31	687,180	-0.22(-0.28%)
Aug 16, 2019	76.44	76.55	76.24	76.53	1,113,650	-0.09(-0.11%)
Aug 15, 2019	76.30	76.69	76.25	76.62	1,207,505	+0.39(+0.51%)
Aug 14, 2019	76.21	76.30	76.14	76.23	511,259	+0.29(+0.39%)
Aug 13, 2019	76.11	76.14	75.83	75.93	744,335	-0.23(-0.30%)
Aug 12, 2019	76.00	76.19	75.96	76.16	389,693	+0.32(+0.42%)
Aug 09, 2019	76.00	76.04	75.79	75.84	441,763	-0.18(-0.24%)
Aug 08, 2019	75.78	76.02	75.64	76.02	741,845	+0.14(+0.18%)
Aug 07, 2019	76.30	76.37	75.86	75.88	2,322,853	-0.03(-0.03%)
Aug 06, 2019	75.78	75.91	75.65	75.91	1,073,213	+0.14(+0.18%)
Aug 05, 2019	75.67	75.84	75.59	75.77	796,281	+0.42(+0.56%)
Aug 02, 2019	75.30	75.39	75.21	75.34	778,515	+0.08(+0.10%)
Aug 01, 2019	74.75	75.33	74.73	75.27	720,965	+0.68(+0.91%)
Jul 31, 2019	74.60	74.79	74.37	74.59	794,113	+0.06(+0.08%)
Jul 30, 2019	74.60	74.60	74.47	74.53	688,173	-0.08(-0.10%)
Jul 29, 2019	74.60	74.64	74.56	74.60	503,110	+0.06(+0.08%)
Jul 26, 2019	74.55	74.55	74.42	74.54	543,205	+0.03(+0.03%)
Jul 25, 2019	74.59	74.59	74.36	74.52	591,178	-0.12(-0.16%)
Jul 24, 2019	74.64	74.69	74.57	74.64	768,965	+0.09(+0.12%)
Jul 23, 2019	74.54	74.60	74.49	74.55	681,115	-0.01(-0.01%)
Jul 22, 2019	74.60	74.60	74.53	74.56	1,548,119	+0.03(+0.05%)
Jul 19, 2019	74.53	74.60	74.45	74.53	892,219	-0.10(-0.14%)
Jul 18, 2019	74.43	74.68	74.36	74.63	915,932	+0.15(+0.20%)
Jul 17, 2019	74.28	74.48	74.28	74.48	613,270	+0.33(+0.44%)
Jul 16, 2019	74.16	74.22	74.06	74.16	1,345,897	-0.10(-0.14%)
Jul 15, 2019	74.25	74.31	74.22	74.26	562,452	+0.05(+0.07%)
Jul 12, 2019	74.15	74.24	74.10	74.21	1,476,649	+0.07(+0.09%)
Jul 11, 2019	74.37	74.37	74.08	74.14	817,664	-0.25(-0.34%)
Jul 10, 2019	74.39	74.47	74.31	74.39	677,952	+0.10(+0.14%)
Jul 09, 2019	74.35	74.36	74.23	74.28	477,717	-0.07(-0.09%)
Jul 08, 2019	74.52	74.53	74.34	74.35	460,410	-0.09(-0.12%)
Jul 05, 2019	74.49	74.51	74.25	74.44	530,004	-0.43(-0.58%)
Jul 03, 2019	74.82	74.90	74.74	74.87	491,907	+0.14(+0.18%)
Jul 02, 2019	74.59	74.77	74.59	74.73	666,285	+0.26(+0.35%)
Jul 01, 2019	74.60	74.68	74.45	74.47	939,291	-0.06(-0.08%)
Jun 28, 2019	74.49	74.58	74.42	74.53	480,501	+0.01(+0.01%)
Jun 27, 2019	74.36	74.54	74.33	74.52	763,110	+0.24(+0.32%)
Jun 26, 2019	74.42	74.45	74.25	74.28	550,229	-0.25(-0.34%)
Jun 25, 2019	74.59	74.61	74.42	74.53	652,981	+0.03(+0.03%)
Jun 24, 2019	74.41	74.53	74.39	74.50	667,448	+0.18(+0.24%)
Jun 21, 2019	74.38	74.41	74.25	74.32	449,744	-0.21(-0.28%)
Jun 20, 2019	74.49	74.65	74.46	74.53	602,994	+0.21(+0.28%)
Jun 19, 2019	73.91	74.36	73.88	74.32	998,439	+0.26(+0.35%)
Jun 18, 2019	74.14	74.19	73.99	74.06	552,895	+0.21(+0.28%)
Jun 17, 2019	73.88	73.93	73.80	73.86	824,543	-0.04(-0.06%)
Jun 14, 2019	73.82	73.91	73.80	73.90	560,352	+0.02(+0.02%)
Jun 13, 2019	73.79	73.93	73.76	73.88	622,433	+0.22(+0.29%)
Jun 12, 2019	73.61	73.74	73.60	73.67	691,840	+0.09(+0.13%)
Jun 11, 2019	73.55	73.61	73.52	73.57	546,740	-0.01(-0.01%)
Jun 10, 2019	73.68	73.71	73.57	73.58	406,591	-0.24(-0.33%)
Jun 07, 2019	73.89	73.95	73.75	73.82	443,013	+0.24(+0.33%)
Jun 06, 2019	73.63	73.70	73.51	73.58	664,460	-0.06(-0.08%)
Jun 05, 2019	73.68	73.79	73.56	73.64	704,379	+0.10(+0.14%)
Jun 04, 2019	73.49	73.63	73.40	73.54	1,100,459	-0.08(-0.11%)

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.