Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	71.74	72.92	71.74	72.82	1,877,946	+1.10(+1.53%)
Sep 27, 2019	73.02	73.46	71.22	71.72	1,751,617	-0.92(-1.27%)
Sep 26, 2019	72.42	72.91	72.13	72.64	1,066,673	+0.27(+0.38%)
Sep 25, 2019	71.89	72.74	70.96	72.37	1,595,078	+0.52(+0.72%)
Sep 24, 2019	72.54	73.25	71.66	71.85	1,790,422	-0.47(-0.64%)
Sep 23, 2019	72.72	72.90	72.20	72.32	1,593,493	-0.30(-0.41%)
Sep 20, 2019	72.65	73.45	72.54	72.62	2,845,895	+0.04(+0.05%)
Sep 19, 2019	72.89	73.57	72.47	72.58	1,283,042	-0.24(-0.33%)
Sep 18, 2019	72.63	72.91	71.75	72.82	1,532,417	+0.19(+0.27%)
Sep 17, 2019	71.71	72.64	71.70	72.62	1,492,725	+1.31(+1.84%)
Sep 16, 2019	71.62	72.13	71.15	71.31	1,669,658	-0.49(-0.69%)
Sep 13, 2019	71.88	72.65	71.50	71.81	2,762,350	-0.06(-0.09%)
Sep 12, 2019	71.89	72.77	71.74	71.87	2,051,271	+0.39(+0.54%)
Sep 11, 2019	71.03	71.65	70.47	71.48	2,133,126	+0.45(+0.63%)
Sep 10, 2019	71.45	71.70	69.33	71.03	3,467,134	-0.94(-1.31%)
Sep 09, 2019	74.16	74.31	71.37	71.97	2,069,297	-1.99(-2.69%)
Sep 06, 2019	73.79	74.33	73.77	73.96	1,434,371	+0.24(+0.32%)
Sep 05, 2019	73.20	73.82	72.93	73.72	2,038,882	+1.24(+1.71%)
Sep 04, 2019	71.92	72.57	71.85	72.48	1,555,541	+1.22(+1.72%)
Sep 03, 2019	71.34	72.18	71.00	71.26	1,650,632	-0.62(-0.86%)
Aug 30, 2019	72.47	72.50	71.51	71.88	1,445,511	-0.14(-0.20%)
Aug 29, 2019	72.11	72.41	71.80	72.02	903,602	+0.73(+1.02%)
Aug 28, 2019	70.62	71.38	70.34	71.29	1,107,098	+0.33(+0.46%)
Aug 27, 2019	71.19	71.45	70.79	70.96	1,077,485	+0.18(+0.26%)
Aug 26, 2019	70.89	71.04	70.08	70.78	1,494,215	+0.64(+0.92%)
Aug 23, 2019	72.23	72.52	69.83	70.13	1,942,124	-2.22(-3.06%)
Aug 22, 2019	72.95	72.95	71.48	72.35	1,425,984	-0.25(-0.34%)
Aug 21, 2019	72.47	72.83	72.32	72.60	1,134,458	+0.50(+0.70%)
Aug 20, 2019	72.44	72.73	71.96	72.10	898,830	-0.30(-0.41%)
Aug 19, 2019	72.54	72.60	72.04	72.40	1,178,413	+0.72(+1.01%)
Aug 16, 2019	71.10	71.85	70.91	71.67	1,968,836	+1.21(+1.72%)
Aug 15, 2019	70.19	71.14	70.07	70.46	2,355,565	-0.85(-1.20%)
Aug 14, 2019	72.74	72.98	71.23	71.31	1,916,061	-2.35(-3.19%)
Aug 13, 2019	72.93	73.79	72.65	73.66	1,513,321	+0.82(+1.12%)
Aug 12, 2019	73.38	73.54	72.44	72.84	1,260,825	-0.66(-0.90%)
Aug 09, 2019	74.08	74.15	72.76	73.50	1,538,036	-0.76(-1.02%)
Aug 08, 2019	72.68	74.26	71.47	74.26	1,660,540	+1.90(+2.63%)
Aug 07, 2019	71.46	72.66	70.96	72.36	2,622,603	-0.02(-0.02%)
Aug 06, 2019	71.30	72.67	70.94	72.38	2,526,195	+1.22(+1.72%)
Aug 05, 2019	72.78	73.07	70.70	71.15	2,911,587	-2.68(-3.63%)
Aug 02, 2019	73.34	74.31	73.02	73.84	2,125,470	+0.04(+0.06%)
Aug 01, 2019	73.13	74.31	72.84	73.79	2,519,773	+0.73(+1.00%)
Jul 31, 2019	75.67	75.91	72.40	73.06	3,232,953	-2.17(-2.89%)
Jul 30, 2019	74.97	75.76	74.90	75.24	2,498,555	-0.08(-0.10%)
Jul 29, 2019	75.64	75.75	75.27	75.32	1,499,380	-0.31(-0.40%)
Jul 26, 2019	74.95	75.68	74.76	75.62	1,274,521	+1.01(+1.36%)
Jul 25, 2019	74.33	74.75	73.86	74.61	1,977,138	+0.32(+0.43%)
Jul 24, 2019	73.80	74.31	73.15	74.28	1,856,406	+0.38(+0.51%)
Jul 23, 2019	73.75	74.21	73.06	73.91	2,295,662	+0.46(+0.63%)
Jul 22, 2019	73.94	74.28	73.42	73.45	1,984,876	-0.41(-0.56%)
Jul 19, 2019	75.03	75.25	73.83	73.86	1,726,763	-0.90(-1.20%)
Jul 18, 2019	74.30	74.85	73.80	74.76	1,573,107	+0.31(+0.42%)
Jul 17, 2019	74.97	75.07	74.42	74.44	1,308,436	-0.38(-0.50%)
Jul 16, 2019	74.87	75.16	74.51	74.82	1,281,249	-0.06(-0.08%)
Jul 15, 2019	75.04	75.10	74.56	74.88	1,746,745	+0.01(+0.01%)
Jul 12, 2019	74.82	74.93	74.24	74.87	2,000,398	+0.34(+0.46%)
Jul 11, 2019	74.71	74.83	74.18	74.53	2,014,100	-0.11(-0.15%)
Jul 10, 2019	74.54	75.08	74.50	74.64	2,534,294	+0.22(+0.29%)
Jul 09, 2019	73.87	74.52	73.24	74.42	2,230,429	+0.31(+0.42%)
Jul 08, 2019	74.27	74.52	73.97	74.11	2,041,346	-0.40(-0.54%)
Jul 05, 2019	73.41	74.61	72.98	74.51	2,498,208	+0.62(+0.84%)
Jul 03, 2019	73.06	74.01	73.05	73.89	1,651,428	+0.85(+1.16%)
Jul 02, 2019	72.49	74.27	71.36	73.04	4,836,713	+0.09(+0.12%)

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.