Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	82.32	82.66	81.24	81.95	835,115	+0.13(+0.16%)
Aug 29, 2019	83.07	83.50	81.40	81.82	969,014	-0.24(-0.30%)
Aug 28, 2019	81.64	82.32	81.16	82.06	482,471	+0.37(+0.46%)
Aug 27, 2019	81.50	82.67	81.35	81.69	1,567,576	+0.71(+0.87%)
Aug 26, 2019	81.28	81.55	80.34	80.99	465,712	+0.46(+0.57%)
Aug 23, 2019	81.99	82.39	80.17	80.53	733,648	-1.68(-2.05%)
Aug 22, 2019	82.62	82.78	81.77	82.21	390,913	-0.10(-0.12%)
Aug 21, 2019	82.48	83.01	82.16	82.31	531,226	+0.38(+0.46%)
Aug 20, 2019	81.58	82.26	80.83	81.93	749,014	+0.06(+0.07%)
Aug 19, 2019	81.30	82.35	81.29	81.87	824,665	+1.35(+1.68%)
Aug 16, 2019	79.63	80.64	79.51	80.52	812,978	+1.41(+1.78%)
Aug 15, 2019	78.35	79.49	78.35	79.11	753,093	+1.15(+1.47%)
Aug 14, 2019	78.98	79.43	77.58	77.97	1,232,005	-2.40(-2.98%)
Aug 13, 2019	79.74	81.22	79.73	80.36	816,560	+0.67(+0.84%)
Aug 12, 2019	80.70	80.89	79.67	79.70	463,976	-1.37(-1.69%)
Aug 09, 2019	82.21	82.59	80.51	81.07	652,466	-1.61(-1.94%)
Aug 08, 2019	80.53	82.91	80.27	82.67	1,526,724	+2.96(+3.71%)
Aug 07, 2019	77.58	80.14	77.33	79.72	897,838	+1.25(+1.60%)
Aug 06, 2019	78.26	78.94	77.98	78.47	1,688,106	+0.67(+0.86%)
Aug 05, 2019	78.45	79.33	76.97	77.80	1,340,301	-2.23(-2.79%)
Aug 02, 2019	80.60	80.62	79.13	80.03	942,633	-0.76(-0.94%)
Aug 01, 2019	81.07	82.69	80.63	80.80	1,184,349	-0.23(-0.29%)
Jul 31, 2019	81.15	82.02	80.45	81.03	1,154,466	-0.11(-0.13%)
Jul 30, 2019	80.45	81.63	80.44	81.14	1,050,927	-0.24(-0.30%)
Jul 29, 2019	82.33	82.46	80.92	81.38	1,410,048	-1.11(-1.34%)
Jul 26, 2019	80.88	82.91	80.45	82.49	1,612,367	+1.98(+2.46%)
Jul 25, 2019	79.78	80.89	79.41	80.51	1,629,251	+0.74(+0.93%)
Jul 24, 2019	80.27	80.75	78.77	79.77	2,661,374	-0.41(-0.51%)
Jul 23, 2019	75.57	81.10	75.57	80.18	4,977,104	+6.97(+9.52%)
Jul 22, 2019	73.72	74.50	73.21	73.21	2,026,303	-0.22(-0.29%)
Jul 19, 2019	74.52	74.52	73.43	73.43	793,361	-0.69(-0.94%)
Jul 18, 2019	73.37	74.24	72.45	74.12	762,222	+0.50(+0.68%)
Jul 17, 2019	73.58	74.00	73.52	73.62	585,293	-0.08(-0.11%)
Jul 16, 2019	73.92	74.12	73.30	73.70	826,171	-0.35(-0.48%)
Jul 15, 2019	73.80	74.05	73.41	74.05	1,275,590	+0.27(+0.37%)
Jul 12, 2019	73.41	73.93	73.00	73.78	1,057,474	+0.39(+0.53%)
Jul 11, 2019	72.98	73.45	72.50	73.39	497,010	+0.62(+0.85%)
Jul 10, 2019	72.58	73.15	72.44	72.77	953,057	+0.59(+0.81%)
Jul 09, 2019	71.80	72.36	71.69	72.18	1,054,699	-0.09(-0.12%)
Jul 08, 2019	72.86	72.86	72.19	72.27	646,297	-0.89(-1.22%)
Jul 05, 2019	72.79	73.18	72.24	73.16	361,073	+0.01(+0.01%)
Jul 03, 2019	72.59	73.26	72.43	73.15	341,763	+0.86(+1.19%)
Jul 02, 2019	71.81	72.64	71.43	72.29	618,798	+0.35(+0.49%)
Jul 01, 2019	72.88	73.21	71.73	71.94	842,399	-0.01(-0.01%)
Jun 28, 2019	70.94	71.99	70.76	71.95	1,454,512	+1.36(+1.93%)
Jun 27, 2019	69.61	70.71	69.48	70.59	568,739	+1.02(+1.46%)
Jun 26, 2019	69.57	70.38	68.93	69.57	618,091	+0.06(+0.08%)
Jun 25, 2019	70.01	70.09	69.44	69.51	625,904	-0.48(-0.69%)
Jun 24, 2019	70.20	70.44	69.72	69.99	718,932	+0.00(+0.00%)
Jun 21, 2019	70.64	70.80	69.95	69.99	1,029,274	-0.72(-1.02%)
Jun 20, 2019	72.10	72.14	70.60	70.71	1,137,805	-0.60(-0.84%)
Jun 19, 2019	70.62	71.48	70.36	71.31	1,142,019	+0.86(+1.22%)
Jun 18, 2019	69.87	70.75	69.46	70.45	1,148,692	+0.88(+1.27%)
Jun 17, 2019	69.70	69.93	69.30	69.57	796,061	+0.16(+0.23%)
Jun 14, 2019	69.60	69.75	69.16	69.41	993,617	-0.23(-0.32%)
Jun 13, 2019	69.43	69.89	68.85	69.64	771,088	+0.39(+0.57%)
Jun 12, 2019	68.52	69.33	68.47	69.25	520,879	+0.67(+0.97%)
Jun 11, 2019	69.45	69.69	67.92	68.58	611,199	-0.47(-0.68%)
Jun 10, 2019	68.51	69.31	68.26	69.05	1,120,120	+0.95(+1.39%)
Jun 07, 2019	67.74	68.43	67.49	68.10	1,270,093	+0.73(+1.09%)
Jun 06, 2019	66.50	67.43	66.18	67.37	1,185,890	+0.93(+1.40%)
Jun 05, 2019	64.69	66.48	64.48	66.44	1,233,009	+2.43(+3.79%)
Jun 04, 2019	63.59	64.30	63.02	64.01	1,691,154	+1.00(+1.58%)

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.