Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	76.53	76.97	76.27	76.83	3,010,894	+0.20(+0.27%)
Oct 30, 2019	76.33	76.92	76.15	76.62	2,246,742	+0.39(+0.51%)
Oct 29, 2019	76.44	76.57	76.07	76.23	3,282,056	-0.46(-0.61%)
Oct 28, 2019	77.45	77.63	76.52	76.70	3,388,257	-1.08(-1.39%)
Oct 25, 2019	78.47	78.54	77.42	77.78	2,230,515	-0.52(-0.67%)
Oct 24, 2019	78.29	78.65	78.21	78.30	2,170,068	-0.08(-0.10%)
Oct 23, 2019	77.86	78.39	77.65	78.38	2,721,984	+0.69(+0.89%)
Oct 22, 2019	77.84	77.93	77.50	77.69	2,230,767	-0.01(-0.01%)
Oct 21, 2019	77.50	77.76	77.15	77.70	1,949,565	-0.02(-0.02%)
Oct 18, 2019	77.39	77.91	77.02	77.72	3,732,003	+0.15(+0.19%)
Oct 17, 2019	77.52	77.93	77.38	77.57	3,067,925	+0.03(+0.04%)
Oct 16, 2019	77.21	77.55	76.95	77.54	3,213,022	+0.11(+0.14%)
Oct 15, 2019	77.54	77.81	77.15	77.43	2,393,877	-0.11(-0.14%)
Oct 14, 2019	78.38	78.38	77.30	77.54	3,060,300	-0.68(-0.88%)
Oct 11, 2019	78.48	78.73	77.80	78.22	2,850,594	-0.26(-0.33%)
Oct 10, 2019	78.14	78.62	77.85	78.48	2,925,718	+0.21(+0.27%)
Oct 09, 2019	78.47	78.70	78.22	78.27	3,234,293	-0.05(-0.06%)
Oct 08, 2019	79.03	79.11	78.24	78.32	3,154,009	-0.68(-0.86%)
Oct 07, 2019	78.86	79.26	78.57	79.00	3,026,646	-0.20(-0.26%)
Oct 04, 2019	77.81	79.36	77.68	79.20	3,866,840	+1.69(+2.18%)
Oct 03, 2019	77.43	77.93	77.23	77.51	4,480,107	+0.32(+0.41%)
Oct 02, 2019	78.42	78.53	77.11	77.19	3,741,920	-1.21(-1.54%)
Oct 01, 2019	77.90	78.41	77.63	78.40	2,466,600	+0.27(+0.34%)
Sep 30, 2019	78.46	78.64	77.91	78.13	3,142,407	-0.33(-0.42%)
Sep 27, 2019	78.48	78.62	77.98	78.46	2,405,472	+0.05(+0.06%)
Sep 26, 2019	78.25	78.74	78.15	78.41	2,442,519	+0.16(+0.21%)
Sep 25, 2019	78.39	78.76	78.03	78.25	3,052,911	-0.23(-0.29%)
Sep 24, 2019	77.97	78.90	77.88	78.47	3,914,599	+0.72(+0.92%)
Sep 23, 2019	77.67	78.01	77.50	77.76	2,871,666	+0.11(+0.14%)
Sep 20, 2019	77.60	77.79	76.81	77.65	6,278,938	+0.64(+0.83%)
Sep 19, 2019	77.06	77.07	76.42	77.01	2,521,149	+0.19(+0.24%)
Sep 18, 2019	76.85	77.17	76.22	76.83	3,763,791	+0.32(+0.42%)
Sep 17, 2019	76.07	76.78	75.93	76.51	3,235,004	+0.61(+0.81%)
Sep 16, 2019	76.48	76.60	75.59	75.90	3,600,489	-0.64(-0.83%)
Sep 13, 2019	77.01	77.43	76.34	76.53	4,076,028	-0.86(-1.12%)
Sep 12, 2019	77.56	78.00	77.16	77.40	2,870,216	+0.38(+0.50%)
Sep 11, 2019	76.25	77.06	76.00	77.01	3,381,223	+0.45(+0.59%)
Sep 10, 2019	76.01	77.06	76.00	76.57	3,901,017	+0.18(+0.23%)
Sep 09, 2019	76.26	76.49	75.87	76.39	3,601,038	-0.03(-0.04%)
Sep 06, 2019	76.31	76.85	76.10	76.42	3,162,964	+0.29(+0.37%)
Sep 05, 2019	76.21	76.49	75.65	76.13	3,338,699	-0.46(-0.60%)
Sep 04, 2019	76.53	76.76	75.99	76.59	2,579,712	+0.24(+0.32%)
Sep 03, 2019	75.39	76.39	75.25	76.35	3,214,766	+0.76(+1.00%)
Aug 30, 2019	75.80	76.09	75.48	75.59	2,647,541	-0.02(-0.02%)
Aug 29, 2019	75.60	75.64	74.60	75.60	2,737,680	+0.37(+0.50%)
Aug 28, 2019	75.32	75.92	74.90	75.23	3,238,016	+0.12(+0.16%)
Aug 27, 2019	74.80	75.67	74.71	75.11	4,500,321	+0.65(+0.88%)
Aug 26, 2019	74.11	74.49	73.82	74.46	2,499,330	+0.50(+0.67%)
Aug 23, 2019	74.54	74.72	73.57	73.96	3,869,417	-0.47(-0.64%)
Aug 22, 2019	74.41	75.08	73.76	74.43	2,386,941	+0.07(+0.09%)
Aug 21, 2019	73.74	74.41	73.42	74.37	3,379,401	+0.05(+0.07%)
Aug 20, 2019	74.19	74.61	73.90	74.32	4,430,681	+0.42(+0.56%)
Aug 19, 2019	73.11	74.26	72.83	73.90	3,229,746	+0.73(+1.00%)
Aug 16, 2019	72.87	73.47	72.73	73.17	2,803,971	+0.40(+0.55%)
Aug 15, 2019	71.47	73.01	71.37	72.77	2,925,913	+1.15(+1.61%)
Aug 14, 2019	72.70	73.03	71.49	71.62	4,445,121	-0.81(-1.12%)
Aug 13, 2019	72.28	72.60	71.61	72.43	2,986,984	+0.26(+0.36%)
Aug 12, 2019	72.53	72.57	71.74	72.17	2,716,250	-0.20(-0.28%)
Aug 09, 2019	72.16	72.72	71.99	72.37	2,920,563	+0.35(+0.49%)
Aug 08, 2019	71.30	72.19	71.24	72.02	2,792,833	+0.38(+0.53%)
Aug 07, 2019	71.70	72.17	70.83	71.64	3,261,543	-0.06(-0.09%)
Aug 06, 2019	70.40	72.12	69.60	71.70	4,890,118	+1.58(+2.25%)
Aug 05, 2019	71.35	71.65	69.78	70.12	4,921,263	-0.94(-1.32%)
Aug 02, 2019	70.83	71.55	70.60	71.06	4,004,164	+0.50(+0.71%)

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.