Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	77.95	79.58	77.67	79.35	1,048,714	+1.69(+2.18%)
Sep 27, 2019	80.22	80.24	77.16	77.65	1,156,460	-1.93(-2.42%)
Sep 26, 2019	80.03	80.21	79.23	79.58	838,346	-0.32(-0.40%)
Sep 25, 2019	79.63	80.03	78.59	79.90	638,332	+0.47(+0.59%)
Sep 24, 2019	79.50	80.65	78.77	79.43	1,735,436	+0.18(+0.22%)
Sep 23, 2019	79.13	79.52	78.68	79.26	572,168	-0.02(-0.02%)
Sep 20, 2019	79.54	79.54	78.62	79.28	965,710	-0.27(-0.34%)
Sep 19, 2019	79.24	80.06	79.24	79.55	469,847	+0.36(+0.46%)
Sep 18, 2019	80.00	80.00	77.30	79.19	1,070,780	-0.93(-1.16%)
Sep 17, 2019	78.79	80.18	78.66	80.12	1,346,432	+1.51(+1.92%)
Sep 16, 2019	77.67	78.78	77.51	78.61	844,685	+0.57(+0.73%)
Sep 13, 2019	78.50	78.89	77.46	78.04	1,325,947	-0.67(-0.86%)
Sep 12, 2019	78.44	79.79	78.28	78.72	756,332	+0.63(+0.80%)
Sep 11, 2019	78.77	78.84	77.24	78.09	1,270,098	-0.77(-0.98%)
Sep 10, 2019	81.11	81.13	76.09	78.87	2,398,619	-2.75(-3.37%)
Sep 09, 2019	83.37	83.64	81.31	81.61	896,217	-1.45(-1.74%)
Sep 06, 2019	82.52	83.34	81.59	83.06	602,814	+0.55(+0.66%)
Sep 05, 2019	82.76	82.90	81.69	82.51	1,076,683	+0.61(+0.74%)
Sep 04, 2019	82.31	82.62	81.46	81.91	993,231	+0.25(+0.31%)
Sep 03, 2019	81.51	82.12	81.12	81.65	766,422	-0.18(-0.22%)
Aug 30, 2019	82.20	82.54	81.13	81.83	836,294	+0.13(+0.16%)
Aug 29, 2019	82.96	83.39	81.28	81.70	970,382	-0.24(-0.30%)
Aug 28, 2019	81.53	82.20	81.05	81.95	483,152	+0.37(+0.46%)
Aug 27, 2019	81.38	82.55	81.23	81.58	1,569,789	+0.70(+0.87%)
Aug 26, 2019	81.16	81.43	80.23	80.87	466,370	+0.46(+0.57%)
Aug 23, 2019	81.88	82.27	80.06	80.41	734,683	-1.68(-2.05%)
Aug 22, 2019	82.51	82.66	81.65	82.09	391,465	-0.10(-0.12%)
Aug 21, 2019	82.37	82.89	82.04	82.19	531,976	+0.38(+0.46%)
Aug 20, 2019	81.46	82.14	80.72	81.82	750,071	+0.06(+0.07%)
Aug 19, 2019	81.19	82.24	81.18	81.76	825,829	+1.35(+1.68%)
Aug 16, 2019	79.52	80.53	79.40	80.41	814,125	+1.41(+1.78%)
Aug 15, 2019	78.24	79.38	78.24	79.00	754,156	+1.14(+1.47%)
Aug 14, 2019	78.87	79.31	77.47	77.86	1,233,744	-2.39(-2.98%)
Aug 13, 2019	79.63	81.10	79.62	80.25	817,712	+0.66(+0.84%)
Aug 12, 2019	80.58	80.78	79.56	79.59	464,631	-1.37(-1.69%)
Aug 09, 2019	82.10	82.47	80.40	80.96	653,387	-1.60(-1.94%)
Aug 08, 2019	80.42	82.79	80.15	82.56	1,528,879	+2.95(+3.71%)
Aug 07, 2019	77.47	80.03	77.22	79.61	899,105	+1.25(+1.60%)
Aug 06, 2019	78.15	78.82	77.87	78.36	1,690,489	+0.66(+0.86%)
Aug 05, 2019	78.34	79.22	76.86	77.69	1,342,193	-2.23(-2.79%)
Aug 02, 2019	80.49	80.51	79.02	79.92	943,964	-0.76(-0.94%)
Aug 01, 2019	80.96	82.58	80.52	80.68	1,186,021	-0.23(-0.29%)
Jul 31, 2019	81.03	81.90	80.34	80.92	1,156,096	-0.11(-0.13%)
Jul 30, 2019	80.34	81.51	80.33	81.02	1,052,410	-0.24(-0.30%)
Jul 29, 2019	82.22	82.34	80.81	81.27	1,412,038	-1.10(-1.34%)
Jul 26, 2019	80.77	82.79	80.34	82.37	1,614,643	+1.97(+2.46%)
Jul 25, 2019	79.67	80.77	79.29	80.40	1,631,551	+0.74(+0.93%)
Jul 24, 2019	80.15	80.63	78.66	79.66	2,665,131	-0.41(-0.51%)
Jul 23, 2019	75.46	80.98	75.46	80.07	4,984,130	+6.96(+9.52%)
Jul 22, 2019	73.62	74.40	73.11	73.11	2,029,163	-0.22(-0.29%)
Jul 19, 2019	74.42	74.42	73.32	73.32	794,481	-0.69(-0.94%)
Jul 18, 2019	73.26	74.13	72.35	74.02	763,298	+0.50(+0.68%)
Jul 17, 2019	73.48	73.90	73.42	73.52	586,119	-0.08(-0.11%)
Jul 16, 2019	73.81	74.02	73.20	73.60	827,337	-0.35(-0.48%)
Jul 15, 2019	73.69	73.95	73.30	73.95	1,277,391	+0.27(+0.37%)
Jul 12, 2019	73.30	73.83	72.89	73.67	1,058,967	+0.39(+0.53%)
Jul 11, 2019	72.87	73.34	72.39	73.28	497,712	+0.62(+0.85%)
Jul 10, 2019	72.48	73.05	72.33	72.67	954,402	+0.59(+0.81%)
Jul 09, 2019	71.70	72.26	71.59	72.08	1,056,188	-0.09(-0.12%)
Jul 08, 2019	72.76	72.76	72.09	72.17	647,209	-0.89(-1.22%)
Jul 05, 2019	72.69	73.08	72.13	73.06	361,583	+0.01(+0.01%)
Jul 03, 2019	72.49	73.16	72.33	73.05	342,245	+0.86(+1.19%)
Jul 02, 2019	71.71	72.54	71.33	72.19	619,671	+0.35(+0.49%)

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.