Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	77.28	77.57	76.95	77.06	2,597,001	-0.02(-0.02%)
Aug 29, 2019	77.08	77.11	76.05	77.08	2,685,420	+0.38(+0.50%)
Aug 28, 2019	76.79	77.40	76.36	76.69	3,176,205	+0.12(+0.16%)
Aug 27, 2019	76.25	77.14	76.16	76.57	4,414,414	+0.66(+0.88%)
Aug 26, 2019	75.56	75.94	75.26	75.90	2,451,620	+0.51(+0.67%)
Aug 23, 2019	75.99	76.17	75.00	75.40	3,795,552	-0.48(-0.64%)
Aug 22, 2019	75.85	76.54	75.20	75.88	2,341,376	+0.07(+0.09%)
Aug 21, 2019	75.17	75.85	74.85	75.81	3,314,891	+0.05(+0.07%)
Aug 20, 2019	75.64	76.06	75.34	75.76	4,346,103	+0.42(+0.56%)
Aug 19, 2019	74.53	75.71	74.25	75.34	3,168,092	+0.75(+1.00%)
Aug 16, 2019	74.28	74.90	74.14	74.59	2,750,446	+0.41(+0.55%)
Aug 15, 2019	72.86	74.43	72.76	74.18	2,870,060	+1.18(+1.61%)
Aug 14, 2019	74.12	74.45	72.88	73.01	4,360,267	-0.83(-1.12%)
Aug 13, 2019	73.69	74.01	73.00	73.84	2,929,965	+0.26(+0.36%)
Aug 12, 2019	73.95	73.99	73.14	73.58	2,664,399	-0.21(-0.28%)
Aug 09, 2019	73.57	74.14	73.40	73.78	2,864,812	+0.36(+0.49%)
Aug 08, 2019	72.69	73.59	72.62	73.42	2,739,520	+0.39(+0.53%)
Aug 07, 2019	73.09	73.58	72.21	73.03	3,199,282	-0.07(-0.09%)
Aug 06, 2019	71.77	73.52	70.95	73.10	4,796,769	+1.61(+2.25%)
Aug 05, 2019	72.74	73.04	71.13	71.49	4,827,319	-0.95(-1.32%)
Aug 02, 2019	72.21	72.94	71.97	72.44	3,927,727	+0.51(+0.71%)
Aug 01, 2019	71.36	72.36	71.01	71.93	3,715,896	+0.64(+0.90%)
Jul 31, 2019	72.03	72.20	70.95	71.29	3,435,788	-0.84(-1.16%)
Jul 30, 2019	72.02	72.49	71.45	72.13	3,280,053	-0.04(-0.06%)
Jul 29, 2019	71.71	72.24	71.54	72.17	2,971,557	+0.72(+1.01%)
Jul 26, 2019	71.11	71.59	70.92	71.45	2,950,935	+0.35(+0.49%)
Jul 25, 2019	71.44	71.84	70.84	71.10	3,260,343	-0.57(-0.79%)
Jul 24, 2019	72.30	72.33	71.36	71.67	2,903,008	-0.41(-0.57%)
Jul 23, 2019	72.49	72.54	71.83	72.08	3,821,821	-0.39(-0.53%)
Jul 22, 2019	72.84	72.91	72.21	72.47	2,627,810	-0.25(-0.34%)
Jul 19, 2019	73.69	73.84	72.70	72.71	2,929,647	-1.10(-1.49%)
Jul 18, 2019	73.34	73.86	72.89	73.81	2,325,415	+0.53(+0.73%)
Jul 17, 2019	73.44	73.73	73.07	73.28	2,557,835	+0.09(+0.12%)
Jul 16, 2019	73.26	73.60	72.65	73.19	2,100,932	-0.29(-0.39%)
Jul 15, 2019	73.01	73.60	72.80	73.48	2,247,565	+0.56(+0.77%)
Jul 12, 2019	73.65	73.65	72.70	72.92	2,556,204	-0.62(-0.84%)
Jul 11, 2019	73.57	74.01	72.84	73.53	2,894,148	-0.15(-0.20%)
Jul 10, 2019	73.82	74.10	73.41	73.68	2,921,490	+0.19(+0.26%)
Jul 09, 2019	74.19	74.21	73.06	73.49	3,160,232	-0.21(-0.29%)
Jul 08, 2019	73.90	74.04	73.21	73.71	2,489,869	-0.02(-0.02%)
Jul 05, 2019	73.51	73.79	72.52	73.72	2,121,330	-0.35(-0.47%)
Jul 03, 2019	73.33	74.48	73.33	74.07	2,089,216	+0.79(+1.08%)
Jul 02, 2019	72.48	73.53	72.47	73.28	2,480,262	+0.93(+1.28%)
Jul 01, 2019	72.35	72.54	71.72	72.35	3,466,687	-0.19(-0.26%)
Jun 28, 2019	72.75	73.28	72.29	72.54	4,714,392	-0.25(-0.35%)
Jun 27, 2019	72.40	72.93	72.15	72.80	3,316,877	+0.47(+0.65%)
Jun 26, 2019	73.86	73.94	72.29	72.33	4,180,841	-1.76(-2.37%)
Jun 25, 2019	73.91	74.55	73.80	74.09	4,861,854	+0.17(+0.23%)
Jun 24, 2019	73.67	74.09	73.35	73.91	4,021,107	+0.31(+0.42%)
Jun 21, 2019	72.87	73.66	72.31	73.60	8,353,705	+0.78(+1.07%)
Jun 20, 2019	72.46	73.03	72.08	72.82	2,953,836	+0.76(+1.06%)
Jun 19, 2019	71.44	72.44	71.26	72.06	3,263,980	+0.34(+0.47%)
Jun 18, 2019	72.64	72.75	70.96	71.72	3,079,921	-0.58(-0.81%)
Jun 17, 2019	72.41	72.83	71.94	72.30	2,978,601	+0.07(+0.09%)
Jun 14, 2019	71.34	72.48	71.32	72.24	3,938,310	+0.90(+1.27%)
Jun 13, 2019	71.48	71.88	70.96	71.33	4,565,531	+0.10(+0.14%)
Jun 12, 2019	70.80	71.41	70.80	71.23	3,520,113	+0.83(+1.18%)
Jun 11, 2019	70.73	71.10	69.93	70.40	3,456,289	-0.53(-0.75%)
Jun 10, 2019	71.46	71.50	70.74	70.94	3,683,792	-0.62(-0.86%)
Jun 07, 2019	72.31	72.84	71.48	71.55	3,945,122	-0.55(-0.76%)
Jun 06, 2019	71.78	72.34	71.49	72.10	3,631,696	+0.40(+0.56%)
Jun 05, 2019	70.83	72.07	70.30	71.70	3,429,679	+1.09(+1.54%)
Jun 04, 2019	70.68	70.83	69.28	70.62	3,039,611	-0.10(-0.14%)

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.