Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	70.01	70.41	69.45	69.85	3,092,273	-0.16(-0.23%)
Sep 27, 2019	70.25	70.71	69.75	70.01	2,768,715	+0.33(+0.47%)
Sep 26, 2019	69.56	69.89	69.19	69.69	2,135,821	-0.02(-0.03%)
Sep 25, 2019	69.13	70.07	68.96	69.71	3,144,973	+0.46(+0.66%)
Sep 24, 2019	69.73	69.98	68.70	69.25	3,012,848	-0.37(-0.54%)
Sep 23, 2019	68.38	70.02	68.23	69.62	2,330,124	+0.45(+0.65%)
Sep 20, 2019	69.36	70.10	69.10	69.17	3,897,578	+0.05(+0.08%)
Sep 19, 2019	69.23	69.99	69.04	69.12	2,247,355	-0.13(-0.19%)
Sep 18, 2019	68.16	69.41	67.80	69.25	2,844,590	+0.69(+1.01%)
Sep 17, 2019	68.61	68.84	68.09	68.56	3,493,542	-0.63(-0.91%)
Sep 16, 2019	68.89	69.79	68.69	69.19	2,843,864	-0.56(-0.80%)
Sep 13, 2019	69.79	70.41	69.04	69.75	4,304,901	+1.24(+1.81%)
Sep 12, 2019	67.58	68.80	66.73	68.51	3,045,071	+0.16(+0.23%)
Sep 11, 2019	68.01	68.37	66.60	68.35	2,976,175	+1.02(+1.51%)
Sep 10, 2019	66.28	67.36	65.89	67.33	3,930,792	+1.95(+2.98%)
Sep 09, 2019	64.45	65.69	63.92	65.38	3,612,360	+1.58(+2.47%)
Sep 06, 2019	63.82	64.14	63.32	63.81	2,978,751	+0.19(+0.31%)
Sep 05, 2019	61.73	64.16	61.73	63.61	4,276,651	+1.76(+2.85%)
Sep 04, 2019	62.06	62.13	61.51	61.85	3,321,766	+0.78(+1.28%)
Sep 03, 2019	61.43	61.55	60.48	61.07	2,812,191	-1.13(-1.81%)
Aug 30, 2019	62.39	62.81	61.98	62.19	2,108,730	+0.43(+0.70%)
Aug 29, 2019	61.69	62.02	61.41	61.76	2,505,640	+0.89(+1.45%)
Aug 28, 2019	60.30	61.29	60.30	60.87	2,526,489	+0.08(+0.13%)
Aug 27, 2019	62.10	62.33	60.37	60.79	3,039,226	-1.02(-1.66%)
Aug 26, 2019	62.18	62.39	61.57	61.82	2,004,279	+0.37(+0.61%)
Aug 23, 2019	63.09	63.81	61.12	61.45	3,122,724	-2.29(-3.59%)
Aug 22, 2019	63.70	64.09	63.22	63.74	2,224,772	+0.53(+0.84%)
Aug 21, 2019	63.29	63.47	62.97	63.21	2,983,472	+0.58(+0.93%)
Aug 20, 2019	63.41	63.54	62.56	62.63	2,580,402	-1.22(-1.91%)
Aug 19, 2019	64.20	64.48	63.75	63.85	2,818,831	+0.92(+1.47%)
Aug 16, 2019	61.98	63.32	61.97	62.92	3,510,775	+1.49(+2.42%)
Aug 15, 2019	62.06	62.24	61.04	61.43	3,486,518	-0.24(-0.39%)
Aug 14, 2019	62.30	62.90	61.53	61.67	4,576,415	-2.44(-3.80%)
Aug 13, 2019	63.12	65.34	62.61	64.11	3,534,670	+0.62(+0.98%)
Aug 12, 2019	64.13	64.30	63.17	63.49	2,139,330	-1.57(-2.42%)
Aug 09, 2019	65.68	65.91	64.53	65.06	2,179,209	-0.93(-1.41%)
Aug 08, 2019	65.98	66.27	65.48	65.99	3,149,415	+0.66(+1.01%)
Aug 07, 2019	64.67	65.50	63.34	65.33	3,947,489	-0.81(-1.23%)
Aug 06, 2019	66.52	66.73	64.59	66.14	3,461,648	+0.21(+0.33%)
Aug 05, 2019	65.94	66.87	65.26	65.93	5,497,312	-2.00(-2.95%)
Aug 02, 2019	69.43	69.76	67.56	67.93	5,573,828	-1.94(-2.78%)
Aug 01, 2019	72.73	72.87	68.29	69.87	10,034,787	-7.84(-10.09%)
Jul 31, 2019	78.51	78.65	77.46	77.71	2,670,380	-0.79(-1.01%)
Jul 30, 2019	78.13	78.56	77.80	78.50	1,568,255	-0.12(-0.16%)
Jul 29, 2019	79.08	79.44	78.44	78.62	1,569,862	-0.59(-0.75%)
Jul 26, 2019	78.62	79.42	78.06	79.22	1,783,938	+0.62(+0.79%)
Jul 25, 2019	78.55	78.98	78.12	78.59	1,761,576	-0.07(-0.09%)
Jul 24, 2019	77.83	78.75	77.74	78.66	1,668,830	+0.51(+0.66%)
Jul 23, 2019	77.52	78.33	77.52	78.15	1,577,829	+0.84(+1.09%)
Jul 22, 2019	77.34	77.66	76.98	77.31	1,467,960	-0.18(-0.24%)
Jul 19, 2019	78.33	78.83	77.47	77.49	2,697,417	-0.32(-0.41%)
Jul 18, 2019	76.72	78.00	76.51	77.81	2,123,025	+1.02(+1.33%)
Jul 17, 2019	77.98	78.05	76.61	76.79	2,144,158	-1.52(-1.94%)
Jul 16, 2019	78.56	78.77	77.93	78.31	1,706,068	+0.15(+0.20%)
Jul 15, 2019	78.52	78.75	77.39	78.16	1,683,752	-0.48(-0.60%)
Jul 12, 2019	77.82	78.72	77.56	78.63	1,566,747	+1.05(+1.35%)
Jul 11, 2019	77.62	77.79	77.13	77.58	2,922,727	+0.30(+0.39%)
Jul 10, 2019	77.86	78.73	76.94	77.28	1,932,513	-0.64(-0.83%)
Jul 09, 2019	77.43	78.19	77.43	77.93	1,763,994	-0.21(-0.27%)
Jul 08, 2019	78.00	78.63	77.73	78.14	1,544,979	-0.67(-0.85%)
Jul 05, 2019	78.66	78.95	78.14	78.81	1,467,016	+0.22(+0.28%)
Jul 03, 2019	77.64	78.94	77.58	78.59	1,563,618	+1.13(+1.46%)
Jul 02, 2019	78.32	78.32	76.87	77.46	2,131,377	-0.80(-1.02%)

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.