Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	73.69	74.16	73.16	73.99	2,065,747	+0.62(+0.85%)
Aug 29, 2019	73.39	73.43	72.83	73.36	3,261,147	+0.32(+0.43%)
Aug 28, 2019	73.35	73.67	72.70	73.05	2,002,893	-0.22(-0.31%)
Aug 27, 2019	73.44	73.90	73.22	73.27	1,736,727	+0.22(+0.31%)
Aug 26, 2019	72.63	73.09	72.26	73.05	1,153,137	+0.72(+0.99%)
Aug 23, 2019	73.64	73.89	72.00	72.33	2,109,605	-1.11(-1.51%)
Aug 22, 2019	73.39	73.80	73.04	73.44	1,774,186	-0.03(-0.05%)
Aug 21, 2019	72.99	73.52	72.92	73.47	1,858,850	+0.43(+0.59%)
Aug 20, 2019	73.60	73.64	72.85	73.04	1,217,183	-0.32(-0.43%)
Aug 19, 2019	72.58	73.64	72.35	73.35	1,304,820	+0.78(+1.08%)
Aug 16, 2019	72.36	72.79	72.20	72.57	1,457,510	+0.19(+0.26%)
Aug 15, 2019	71.38	72.65	71.31	72.38	1,435,459	+0.83(+1.16%)
Aug 14, 2019	72.24	72.77	71.34	71.55	1,920,140	-0.65(-0.90%)
Aug 13, 2019	72.19	72.41	71.56	72.20	1,587,883	+0.03(+0.03%)
Aug 12, 2019	72.05	72.35	71.64	72.17	1,940,833	+0.16(+0.23%)
Aug 09, 2019	72.23	72.52	71.75	72.01	1,193,045	-0.22(-0.31%)
Aug 08, 2019	71.68	72.38	71.33	72.23	1,828,099	+0.39(+0.54%)
Aug 07, 2019	71.44	72.25	70.41	71.84	1,703,222	+0.35(+0.50%)
Aug 06, 2019	70.50	71.72	69.69	71.49	2,072,024	+0.95(+1.35%)
Aug 05, 2019	71.20	71.48	69.97	70.54	3,066,669	-0.54(-0.75%)
Aug 02, 2019	71.85	72.11	70.93	71.07	2,834,830	+0.16(+0.23%)
Aug 01, 2019	69.96	71.38	69.80	70.91	1,651,423	+0.80(+1.14%)
Jul 31, 2019	70.44	70.88	69.66	70.11	3,535,089	-0.36(-0.52%)
Jul 30, 2019	71.28	71.64	70.11	70.47	2,237,129	-1.04(-1.45%)
Jul 29, 2019	71.40	71.66	70.95	71.51	1,390,503	+0.26(+0.37%)
Jul 26, 2019	70.98	71.50	70.71	71.25	1,331,678	+0.21(+0.29%)
Jul 25, 2019	71.45	71.83	70.75	71.04	1,348,766	-0.36(-0.51%)
Jul 24, 2019	71.64	71.87	70.98	71.40	2,215,859	+0.02(+0.02%)
Jul 23, 2019	71.45	71.64	71.00	71.39	1,750,844	-0.26(-0.36%)
Jul 22, 2019	72.19	72.27	71.17	71.64	1,798,316	-0.35(-0.48%)
Jul 19, 2019	72.84	73.05	71.87	71.99	1,730,248	-0.92(-1.26%)
Jul 18, 2019	72.25	73.05	71.83	72.91	1,612,927	+0.63(+0.87%)
Jul 17, 2019	72.72	72.95	72.25	72.28	1,666,460	-0.19(-0.26%)
Jul 16, 2019	72.93	73.14	72.00	72.47	1,617,959	-0.60(-0.82%)
Jul 15, 2019	72.91	73.39	72.64	73.07	1,698,835	-0.34(-0.46%)
Jul 12, 2019	73.67	73.67	72.82	73.41	1,542,293	-0.23(-0.31%)
Jul 11, 2019	73.53	73.93	72.84	73.64	1,219,832	+0.11(+0.15%)
Jul 10, 2019	73.48	73.79	73.13	73.53	1,268,104	+0.32(+0.44%)
Jul 09, 2019	73.29	73.46	72.69	73.21	1,620,115	-0.12(-0.16%)
Jul 08, 2019	73.55	73.74	72.84	73.33	1,535,781	+0.04(+0.06%)
Jul 05, 2019	72.95	73.33	72.08	73.29	1,487,276	-0.35(-0.47%)
Jul 03, 2019	73.21	74.08	73.21	73.63	846,340	+0.67(+0.92%)
Jul 02, 2019	72.35	73.32	72.25	72.96	1,559,327	+0.87(+1.21%)
Jul 01, 2019	72.27	72.32	71.40	72.09	1,609,529	-0.26(-0.37%)
Jun 28, 2019	71.92	72.72	71.79	72.35	3,160,327	+0.35(+0.48%)
Jun 27, 2019	72.19	72.53	71.70	72.01	2,166,209	-0.04(-0.06%)
Jun 26, 2019	73.18	73.25	71.98	72.05	1,847,043	-1.34(-1.83%)
Jun 25, 2019	74.06	74.18	73.25	73.39	1,322,317	-0.59(-0.79%)
Jun 24, 2019	73.66	74.64	73.48	73.98	1,707,592	+0.36(+0.49%)
Jun 21, 2019	73.39	73.79	72.76	73.62	4,349,009	+0.27(+0.37%)
Jun 20, 2019	73.40	73.76	72.78	73.34	2,887,645	+0.00(+0.00%)
Jun 19, 2019	72.62	73.69	72.37	73.34	1,828,444	+0.67(+0.92%)
Jun 18, 2019	73.41	73.41	71.89	72.68	2,264,141	-0.05(-0.07%)
Jun 17, 2019	72.98	73.24	72.31	72.72	2,178,339	-0.34(-0.46%)
Jun 14, 2019	72.58	73.40	72.56	73.06	1,891,058	+0.63(+0.87%)
Jun 13, 2019	72.52	72.85	71.83	72.44	3,268,468	+0.05(+0.07%)
Jun 12, 2019	71.86	72.48	71.86	72.39	1,288,642	+0.83(+1.15%)
Jun 11, 2019	71.91	72.33	71.07	71.56	2,072,690	-0.42(-0.58%)
Jun 10, 2019	72.58	72.69	71.57	71.98	1,920,379	-0.89(-1.22%)
Jun 07, 2019	74.14	74.69	72.67	72.87	2,584,466	-0.98(-1.33%)
Jun 06, 2019	73.97	74.09	73.49	73.86	1,751,233	+0.15(+0.20%)
Jun 05, 2019	72.66	73.90	72.30	73.71	1,978,428	+1.48(+2.05%)
Jun 04, 2019	72.09	72.32	70.60	72.23	2,083,685	+0.13(+0.18%)

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.