Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	84.20	84.21	83.86	84.01	5,927,538	-0.09(-0.11%)
Aug 29, 2019	84.24	84.31	84.09	84.11	3,198,347	+0.08(+0.10%)
Aug 28, 2019	83.79	84.07	83.75	84.02	4,832,338	+0.21(+0.25%)
Aug 27, 2019	84.01	84.04	83.67	83.81	8,482,020	-0.02(-0.02%)
Aug 26, 2019	83.69	83.86	83.61	83.83	6,954,331	+0.42(+0.51%)
Aug 23, 2019	83.76	84.02	83.36	83.40	12,785,387	-0.42(-0.51%)
Aug 22, 2019	83.73	83.90	83.61	83.83	10,670,162	+0.16(+0.19%)
Aug 21, 2019	83.48	83.70	83.45	83.67	9,388,352	+0.36(+0.44%)
Aug 20, 2019	83.31	83.37	83.18	83.30	5,520,350	+0.04(+0.05%)
Aug 19, 2019	83.21	83.30	83.14	83.26	6,200,079	+0.28(+0.33%)
Aug 16, 2019	82.91	83.04	82.91	82.99	6,338,621	+0.26(+0.32%)
Aug 15, 2019	82.62	82.83	82.55	82.72	12,314,057	+0.29(+0.36%)
Aug 14, 2019	82.79	82.82	82.41	82.43	13,709,240	-0.72(-0.86%)
Aug 13, 2019	82.82	83.27	82.78	83.15	10,370,808	+0.29(+0.34%)
Aug 12, 2019	82.89	83.02	82.76	82.86	8,344,200	-0.22(-0.26%)
Aug 09, 2019	83.04	83.21	82.95	83.08	8,661,741	-0.08(-0.10%)
Aug 08, 2019	82.96	83.26	82.95	83.16	14,263,149	+0.25(+0.30%)
Aug 07, 2019	82.59	83.00	82.36	82.92	18,474,418	+0.02(+0.02%)
Aug 06, 2019	82.78	82.97	82.52	82.90	20,269,044	+0.51(+0.62%)
Aug 05, 2019	82.74	82.75	82.23	82.39	24,969,286	-0.91(-1.09%)
Aug 02, 2019	83.40	83.41	83.10	83.30	11,771,539	-0.16(-0.19%)
Aug 01, 2019	83.46	83.86	83.43	83.46	19,954,232	+0.01(+0.01%)
Jul 31, 2019	83.69	83.77	83.05	83.46	14,288,478	-0.15(-0.17%)
Jul 30, 2019	83.39	83.60	83.35	83.60	5,912,673	+0.02(+0.02%)
Jul 29, 2019	83.69	83.69	83.52	83.59	4,965,558	-0.11(-0.13%)
Jul 26, 2019	83.62	83.71	83.59	83.70	5,166,649	+0.18(+0.22%)
Jul 25, 2019	83.60	83.60	83.40	83.51	6,429,790	-0.06(-0.07%)
Jul 24, 2019	83.50	83.59	83.47	83.57	7,522,640	+0.05(+0.06%)
Jul 23, 2019	83.46	83.55	83.36	83.52	7,429,325	+0.15(+0.18%)
Jul 22, 2019	83.19	83.37	83.17	83.37	6,295,139	+0.28(+0.33%)
Jul 19, 2019	83.24	83.27	83.09	83.09	7,325,350	-0.16(-0.19%)
Jul 18, 2019	83.23	83.27	83.04	83.25	8,560,309	-0.02(-0.02%)
Jul 17, 2019	83.34	83.36	83.23	83.27	7,129,368	-0.03(-0.04%)
Jul 16, 2019	83.44	83.46	83.24	83.30	6,387,448	-0.19(-0.23%)
Jul 15, 2019	83.43	83.52	83.35	83.49	4,072,106	+0.12(+0.14%)
Jul 12, 2019	83.29	83.39	83.20	83.37	4,674,692	+0.07(+0.08%)
Jul 11, 2019	83.47	83.48	83.19	83.30	6,072,437	-0.16(-0.19%)
Jul 10, 2019	83.42	83.56	83.40	83.47	7,960,548	+0.24(+0.29%)
Jul 09, 2019	83.25	83.29	83.20	83.23	5,885,151	-0.11(-0.13%)
Jul 08, 2019	83.43	83.43	83.30	83.34	5,315,180	-0.14(-0.17%)
Jul 05, 2019	83.57	83.57	83.34	83.47	6,881,796	-0.31(-0.37%)
Jul 03, 2019	83.52	83.81	83.49	83.78	5,176,147	+0.29(+0.35%)
Jul 02, 2019	83.35	83.57	83.35	83.49	7,520,549	+0.16(+0.19%)
Jul 01, 2019	83.70	83.75	83.30	83.33	13,792,275	-0.02(-0.02%)
Jun 28, 2019	83.35	83.39	83.28	83.34	7,653,426	+0.05(+0.06%)
Jun 27, 2019	83.18	83.34	83.18	83.29	7,599,563	+0.21(+0.25%)
Jun 26, 2019	83.27	83.29	83.04	83.08	8,929,169	-0.06(-0.07%)
Jun 25, 2019	83.44	83.45	83.08	83.14	9,159,035	-0.31(-0.37%)
Jun 24, 2019	83.51	83.53	83.45	83.45	4,774,887	-0.08(-0.10%)
Jun 21, 2019	83.58	83.63	83.51	83.53	6,725,504	-0.21(-0.25%)
Jun 20, 2019	83.56	83.86	83.51	83.74	15,917,515	+0.46(+0.55%)
Jun 19, 2019	82.89	83.33	82.74	83.28	17,126,498	+0.42(+0.51%)
Jun 18, 2019	82.70	82.88	82.69	82.86	9,868,196	+0.51(+0.62%)
Jun 17, 2019	82.43	82.45	82.32	82.35	6,646,271	-0.11(-0.14%)
Jun 14, 2019	82.48	82.53	82.40	82.46	6,998,430	-0.07(-0.08%)
Jun 13, 2019	82.47	82.59	82.47	82.53	4,396,461	+0.17(+0.20%)
Jun 12, 2019	82.54	82.54	82.36	82.36	5,269,570	-0.20(-0.24%)
Jun 11, 2019	82.67	82.75	82.44	82.56	13,174,356	+0.13(+0.16%)
Jun 10, 2019	82.37	82.53	82.37	82.43	9,774,135	+0.11(+0.13%)
Jun 07, 2019	82.17	82.35	82.12	82.33	13,125,145	+0.27(+0.33%)
Jun 06, 2019	81.84	82.14	81.76	82.06	8,196,634	+0.21(+0.25%)
Jun 05, 2019	81.74	81.87	81.63	81.85	14,455,604	+0.21(+0.25%)
Jun 04, 2019	81.27	81.65	81.24	81.65	13,398,202	+0.73(+0.91%)

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.