Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	73.84	74.10	73.22	73.53	1,335,902	-0.34(-0.46%)
Oct 30, 2019	73.85	73.96	72.87	73.87	1,304,737	+0.09(+0.12%)
Oct 29, 2019	73.83	74.28	73.63	73.78	1,323,895	+0.11(+0.15%)
Oct 28, 2019	74.20	74.24	73.35	73.67	1,184,610	-0.10(-0.13%)
Oct 25, 2019	73.56	74.15	73.38	73.76	1,058,163	-0.15(-0.20%)
Oct 24, 2019	73.38	74.01	73.03	73.91	1,149,819	+0.55(+0.75%)
Oct 23, 2019	72.58	73.38	72.49	73.36	1,727,656	+0.70(+0.96%)
Oct 22, 2019	74.01	74.40	72.59	72.67	1,289,422	-1.23(-1.67%)
Oct 21, 2019	74.01	74.01	73.15	73.90	1,332,380	+0.38(+0.52%)
Oct 18, 2019	74.17	74.52	73.30	73.52	1,799,473	-0.42(-0.57%)
Oct 17, 2019	74.04	74.53	73.75	73.94	1,252,013	-0.02(-0.02%)
Oct 16, 2019	73.55	74.04	73.30	73.96	1,330,171	-0.10(-0.13%)
Oct 15, 2019	73.93	74.17	73.58	74.05	1,167,854	+0.14(+0.19%)
Oct 14, 2019	73.79	74.17	73.75	73.91	1,300,265	+0.06(+0.08%)
Oct 11, 2019	74.08	74.54	73.79	73.85	1,566,847	+0.60(+0.82%)
Oct 10, 2019	72.42	73.49	72.26	73.25	1,231,851	+0.73(+1.01%)
Oct 09, 2019	71.71	72.80	71.71	72.52	1,528,466	+0.89(+1.24%)
Oct 08, 2019	72.10	72.50	71.37	71.63	1,547,054	-0.74(-1.03%)
Oct 07, 2019	73.16	73.37	72.33	72.37	1,706,496	-1.24(-1.68%)
Oct 04, 2019	72.44	73.73	72.15	73.61	2,064,759	+1.56(+2.17%)
Oct 03, 2019	72.55	72.73	69.81	72.05	2,527,233	-0.69(-0.95%)
Oct 02, 2019	72.25	73.21	70.97	72.73	4,432,489	+1.27(+1.78%)
Oct 01, 2019	72.56	72.95	71.25	71.46	2,120,430	-0.77(-1.06%)
Sep 30, 2019	71.16	72.33	71.16	72.23	1,893,256	+1.09(+1.53%)
Sep 27, 2019	72.43	72.87	70.64	71.14	1,765,897	-0.92(-1.27%)
Sep 26, 2019	71.84	72.32	71.54	72.05	1,075,369	+0.27(+0.38%)
Sep 25, 2019	71.30	72.15	70.39	71.78	1,608,082	+0.51(+0.72%)
Sep 24, 2019	71.95	72.66	71.08	71.27	1,805,019	-0.46(-0.64%)
Sep 23, 2019	72.13	72.31	71.62	71.73	1,606,484	-0.30(-0.41%)
Sep 20, 2019	72.06	72.86	71.96	72.03	2,869,096	+0.03(+0.05%)
Sep 19, 2019	72.30	72.98	71.88	71.99	1,293,502	-0.24(-0.33%)
Sep 18, 2019	72.05	72.32	71.17	72.23	1,544,910	+0.19(+0.27%)
Sep 17, 2019	71.13	72.05	71.12	72.04	1,504,894	+1.30(+1.84%)
Sep 16, 2019	71.04	71.55	70.57	70.74	1,683,270	-0.49(-0.69%)
Sep 13, 2019	71.30	72.06	70.92	71.23	2,784,870	-0.06(-0.09%)
Sep 12, 2019	71.31	72.19	71.16	71.29	2,067,994	+0.38(+0.54%)
Sep 11, 2019	70.46	71.07	69.90	70.90	2,150,516	+0.44(+0.63%)
Sep 10, 2019	70.87	71.12	68.77	70.46	3,495,400	-0.93(-1.31%)
Sep 09, 2019	73.56	73.71	70.80	71.39	2,086,167	-1.97(-2.69%)
Sep 06, 2019	73.20	73.73	73.17	73.36	1,446,065	+0.24(+0.32%)
Sep 05, 2019	72.61	73.22	72.34	73.13	2,055,503	+1.23(+1.71%)
Sep 04, 2019	71.34	71.98	71.27	71.90	1,568,222	+1.21(+1.72%)
Sep 03, 2019	70.76	71.60	70.42	70.68	1,664,088	-0.61(-0.86%)
Aug 30, 2019	71.89	71.91	70.93	71.30	1,457,295	-0.14(-0.20%)
Aug 29, 2019	71.52	71.83	71.22	71.43	910,969	+0.72(+1.02%)
Aug 28, 2019	70.05	70.81	69.77	70.71	1,116,124	+0.32(+0.46%)
Aug 27, 2019	70.61	70.88	70.21	70.39	1,086,270	+0.18(+0.26%)
Aug 26, 2019	70.32	70.47	69.51	70.20	1,506,396	+0.64(+0.92%)
Aug 23, 2019	71.64	71.93	69.26	69.57	1,957,957	-2.20(-3.06%)
Aug 22, 2019	72.36	72.36	70.90	71.77	1,437,609	-0.24(-0.34%)
Aug 21, 2019	71.88	72.24	71.73	72.01	1,143,707	+0.50(+0.70%)
Aug 20, 2019	71.85	72.14	71.37	71.51	906,157	-0.30(-0.41%)
Aug 19, 2019	71.96	72.01	71.46	71.81	1,188,020	+0.72(+1.01%)
Aug 16, 2019	70.53	71.26	70.34	71.09	1,984,887	+1.20(+1.72%)
Aug 15, 2019	69.62	70.56	69.51	69.89	2,374,769	-0.85(-1.20%)
Aug 14, 2019	72.15	72.39	70.66	70.74	1,931,682	-2.33(-3.19%)
Aug 13, 2019	72.34	73.20	72.06	73.07	1,525,658	+0.81(+1.12%)
Aug 12, 2019	72.79	72.94	71.85	72.25	1,271,103	-0.65(-0.90%)
Aug 09, 2019	73.49	73.55	72.18	72.91	1,550,575	-0.75(-1.02%)
Aug 08, 2019	72.09	73.66	70.89	73.66	1,674,078	+1.88(+2.63%)
Aug 07, 2019	70.88	72.07	70.39	71.78	2,643,984	-0.02(-0.02%)
Aug 06, 2019	70.73	72.08	70.37	71.79	2,546,790	+1.21(+1.72%)
Aug 05, 2019	72.19	72.48	70.13	70.58	2,935,324	-2.66(-3.63%)
Aug 02, 2019	72.74	73.71	72.43	73.24	2,142,798	+0.04(+0.06%)

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.