Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	78.22	82.51	77.67	81.41	1,137,301	+2.77(+3.52%)
Oct 30, 2019	77.89	78.99	77.58	78.64	709,419	+1.00(+1.29%)
Oct 29, 2019	77.23	77.93	77.11	77.64	582,043	+0.13(+0.17%)
Oct 28, 2019	78.07	78.90	77.43	77.51	549,198	-0.23(-0.29%)
Oct 25, 2019	78.91	79.60	77.73	77.74	610,350	-1.42(-1.80%)
Oct 24, 2019	78.38	79.44	78.24	79.16	607,848	+1.09(+1.40%)
Oct 23, 2019	76.58	78.49	76.04	78.07	1,043,794	+2.06(+2.71%)
Oct 22, 2019	74.92	76.87	74.73	76.01	1,340,544	+0.80(+1.06%)
Oct 21, 2019	76.18	77.09	71.51	75.21	2,391,562	-3.82(-4.83%)
Oct 18, 2019	82.03	82.29	78.48	79.03	1,249,143	-3.48(-4.22%)
Oct 17, 2019	83.33	84.01	82.39	82.52	626,317	-0.42(-0.50%)
Oct 16, 2019	82.56	83.38	82.50	82.93	629,550	+0.35(+0.42%)
Oct 15, 2019	82.80	83.03	81.87	82.59	747,331	-0.18(-0.22%)
Oct 14, 2019	82.67	83.06	82.12	82.76	770,488	-0.32(-0.38%)
Oct 11, 2019	82.87	83.88	82.74	83.08	741,807	+1.05(+1.29%)
Oct 10, 2019	82.33	82.79	81.69	82.03	427,740	-0.10(-0.12%)
Oct 09, 2019	81.97	82.60	81.77	82.13	850,525	+0.94(+1.15%)
Oct 08, 2019	81.00	81.90	80.04	81.19	1,156,963	-0.71(-0.86%)
Oct 07, 2019	81.88	82.31	81.65	81.90	720,393	-0.03(-0.04%)
Oct 04, 2019	80.34	82.08	80.34	81.93	561,707	+1.53(+1.91%)
Oct 03, 2019	80.09	80.79	79.48	80.40	516,877	-0.02(-0.02%)
Oct 02, 2019	80.18	80.59	79.31	80.42	801,244	-0.58(-0.71%)
Oct 01, 2019	82.49	84.05	80.66	80.99	745,625	-0.84(-1.02%)
Sep 30, 2019	82.16	83.15	81.53	81.83	639,824	-0.11(-0.13%)
Sep 27, 2019	83.79	83.80	81.84	81.94	461,607	-1.56(-1.87%)
Sep 26, 2019	84.28	84.28	83.41	83.50	602,897	-0.51(-0.60%)
Sep 25, 2019	81.81	84.38	81.53	84.01	1,039,985	+2.48(+3.04%)
Sep 24, 2019	82.66	82.86	81.12	81.53	734,629	-0.77(-0.93%)
Sep 23, 2019	82.61	83.06	81.81	82.30	600,966	-0.61(-0.73%)
Sep 20, 2019	85.07	85.32	82.73	82.90	1,513,866	-2.38(-2.79%)
Sep 19, 2019	85.02	86.14	84.90	85.28	593,359	+0.20(+0.23%)
Sep 18, 2019	84.64	85.28	84.27	85.08	671,779	+0.18(+0.21%)
Sep 17, 2019	84.90	85.18	84.18	84.90	633,220	+0.02(+0.02%)
Sep 16, 2019	83.42	85.14	83.42	84.88	683,666	+0.92(+1.09%)
Sep 13, 2019	84.35	84.58	82.90	83.97	1,162,611	+0.11(+0.13%)
Sep 12, 2019	85.69	85.69	83.32	83.86	605,971	-1.83(-2.13%)
Sep 11, 2019	83.99	86.18	83.23	85.69	772,153	+1.73(+2.06%)
Sep 10, 2019	82.57	84.26	82.06	83.96	735,355	+1.18(+1.43%)
Sep 09, 2019	82.24	82.79	81.40	82.78	655,072	+0.62(+0.75%)
Sep 06, 2019	81.26	82.41	81.11	82.16	538,755	+0.91(+1.13%)
Sep 05, 2019	80.88	82.09	80.88	81.25	640,309	+1.11(+1.39%)
Sep 04, 2019	80.22	80.46	79.38	80.13	789,570	+0.49(+0.61%)
Sep 03, 2019	79.07	79.80	77.33	79.65	1,276,640	-0.44(-0.55%)
Aug 30, 2019	80.48	80.48	79.33	80.08	788,255	+0.22(+0.27%)
Aug 29, 2019	78.95	80.18	78.95	79.86	849,445	+1.76(+2.25%)
Aug 28, 2019	76.98	78.55	76.47	78.11	610,675	+0.76(+0.98%)
Aug 27, 2019	78.12	78.20	75.98	77.35	1,390,651	-0.64(-0.82%)
Aug 26, 2019	76.85	78.30	75.77	77.99	1,265,276	+2.15(+2.83%)
Aug 23, 2019	76.37	78.77	75.62	75.84	2,800,258	-0.29(-0.38%)
Aug 22, 2019	74.01	76.70	74.01	76.13	1,816,316	+2.55(+3.47%)
Aug 21, 2019	73.60	74.51	73.50	73.58	899,695	+0.75(+1.02%)
Aug 20, 2019	73.20	73.33	72.52	72.83	445,017	-0.44(-0.60%)
Aug 19, 2019	73.89	74.26	73.26	73.27	1,489,883	+0.59(+0.81%)
Aug 16, 2019	71.84	73.05	71.55	72.68	422,811	+1.38(+1.94%)
Aug 15, 2019	70.79	71.62	70.25	71.30	709,686	+0.72(+1.01%)
Aug 14, 2019	71.46	71.88	70.24	70.58	1,325,866	-1.79(-2.47%)
Aug 13, 2019	72.09	73.32	71.79	72.37	734,573	+0.50(+0.69%)
Aug 12, 2019	73.25	73.40	71.64	71.88	321,542	-2.05(-2.77%)
Aug 09, 2019	74.76	74.76	73.35	73.92	454,112	-0.81(-1.09%)
Aug 08, 2019	73.73	75.30	73.67	74.74	948,211	+1.08(+1.47%)
Aug 07, 2019	72.64	73.98	71.95	73.65	755,096	+0.01(+0.01%)
Aug 06, 2019	72.92	73.70	72.54	73.64	618,608	+1.31(+1.81%)
Aug 05, 2019	74.20	74.33	71.95	72.33	956,869	-3.34(-4.41%)
Aug 02, 2019	74.99	76.25	74.19	75.67	1,121,593	+0.66(+0.87%)

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.