Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	75.73	75.94	75.17	75.25	1,281,331	-0.12(-0.16%)
Aug 29, 2019	76.11	76.12	75.19	75.37	1,488,067	-0.34(-0.45%)
Aug 28, 2019	75.19	76.06	74.97	75.71	1,071,336	+0.38(+0.51%)
Aug 27, 2019	74.52	75.56	74.36	75.32	1,881,720	+0.67(+0.89%)
Aug 26, 2019	74.73	75.06	74.25	74.66	1,147,259	+0.37(+0.49%)
Aug 23, 2019	75.16	75.20	73.95	74.29	1,234,797	-0.73(-0.97%)
Aug 22, 2019	74.39	75.22	74.16	75.02	1,709,524	+0.63(+0.85%)
Aug 21, 2019	74.41	74.87	73.69	74.39	1,332,394	-0.10(-0.14%)
Aug 20, 2019	76.55	76.64	74.18	74.49	2,937,223	-3.39(-4.35%)
Aug 19, 2019	78.87	79.05	76.17	77.88	2,018,149	-0.64(-0.81%)
Aug 16, 2019	78.44	78.83	77.74	78.52	4,585,523	+0.43(+0.56%)
Aug 15, 2019	77.06	78.58	76.99	78.08	1,949,122	+1.09(+1.41%)
Aug 14, 2019	77.01	78.42	76.67	77.00	2,745,082	-0.22(-0.29%)
Aug 13, 2019	76.23	77.49	76.21	77.22	2,561,882	+0.96(+1.26%)
Aug 12, 2019	75.40	76.47	75.40	76.26	1,296,407	+0.72(+0.95%)
Aug 09, 2019	74.99	76.10	74.80	75.54	1,250,380	+0.59(+0.79%)
Aug 08, 2019	73.91	75.04	73.48	74.95	1,541,697	+1.18(+1.60%)
Aug 07, 2019	71.66	73.95	71.05	73.77	2,583,994	+1.92(+2.67%)
Aug 06, 2019	71.62	72.61	71.23	71.85	3,082,635	+0.36(+0.50%)
Aug 05, 2019	73.60	74.01	71.12	71.49	4,408,777	-2.05(-2.79%)
Aug 02, 2019	73.10	74.14	72.85	73.54	1,652,744	+0.80(+1.10%)
Aug 01, 2019	73.58	73.66	72.67	72.74	1,659,415	-0.50(-0.69%)
Jul 31, 2019	74.35	74.59	72.55	73.25	1,456,056	-1.30(-1.74%)
Jul 30, 2019	75.08	75.63	74.27	74.55	1,086,158	-0.52(-0.70%)
Jul 29, 2019	75.27	75.27	74.32	75.07	1,137,225	-0.04(-0.06%)
Jul 26, 2019	74.45	75.31	73.94	75.11	1,546,039	+0.91(+1.23%)
Jul 25, 2019	73.14	74.51	72.89	74.20	1,270,336	+0.81(+1.11%)
Jul 24, 2019	73.07	73.39	72.42	73.38	1,189,649	+0.14(+0.19%)
Jul 23, 2019	73.67	73.81	73.08	73.24	966,052	-0.15(-0.21%)
Jul 22, 2019	73.50	73.80	73.13	73.40	1,011,765	+0.05(+0.07%)
Jul 19, 2019	73.99	74.29	73.33	73.35	920,740	-0.66(-0.89%)
Jul 18, 2019	74.15	74.66	73.75	74.01	1,491,636	+0.06(+0.07%)
Jul 17, 2019	73.90	74.25	73.62	73.95	979,582	+0.16(+0.21%)
Jul 16, 2019	73.92	74.26	73.40	73.79	968,314	-0.07(-0.10%)
Jul 15, 2019	73.42	74.20	73.26	73.87	2,248,583	+0.63(+0.86%)
Jul 12, 2019	72.77	73.31	72.30	73.23	1,043,030	+0.70(+0.96%)
Jul 11, 2019	72.75	73.05	72.05	72.54	1,435,989	-0.21(-0.29%)
Jul 10, 2019	73.20	73.32	72.63	72.74	1,902,438	-0.29(-0.39%)
Jul 09, 2019	73.81	73.85	72.87	73.03	1,689,252	-0.75(-1.02%)
Jul 08, 2019	74.56	74.82	73.63	73.78	1,526,919	-0.80(-1.08%)
Jul 05, 2019	74.48	75.07	73.72	74.59	1,638,892	-0.29(-0.39%)
Jul 03, 2019	73.13	75.01	72.87	74.88	1,938,603	+2.01(+2.76%)
Jul 02, 2019	71.81	72.90	71.61	72.87	2,197,536	+1.06(+1.48%)
Jul 01, 2019	71.51	72.17	71.18	71.81	1,974,418	+0.32(+0.45%)
Jun 28, 2019	71.25	71.85	69.37	71.49	6,971,687	-0.40(-0.55%)
Jun 27, 2019	67.34	72.04	67.34	71.89	4,448,792	+2.42(+3.48%)
Jun 26, 2019	70.20	70.20	68.56	69.47	3,196,104	-1.13(-1.61%)
Jun 25, 2019	71.41	71.70	70.42	70.61	2,639,070	-0.49(-0.69%)
Jun 24, 2019	71.34	71.40	70.68	71.10	1,441,676	-0.12(-0.17%)
Jun 21, 2019	71.94	71.94	71.15	71.22	2,299,828	-0.72(-1.00%)
Jun 20, 2019	72.03	72.51	71.13	71.93	1,538,118	+0.10(+0.14%)
Jun 19, 2019	70.86	72.11	70.67	71.83	1,489,526	+0.97(+1.37%)
Jun 18, 2019	71.96	72.11	70.64	70.86	2,120,345	-0.85(-1.18%)
Jun 17, 2019	72.33	72.49	70.75	71.71	1,330,676	-0.52(-0.72%)
Jun 14, 2019	72.25	72.63	72.04	72.23	899,593	-0.12(-0.16%)
Jun 13, 2019	72.46	72.87	71.40	72.34	1,322,831	-0.12(-0.17%)
Jun 12, 2019	72.69	72.99	72.09	72.46	1,238,301	+0.15(+0.21%)
Jun 11, 2019	72.36	72.92	71.98	72.31	1,348,488	-0.07(-0.10%)
Jun 10, 2019	72.76	72.91	72.04	72.38	949,306	-0.40(-0.55%)
Jun 07, 2019	72.87	73.59	72.55	72.78	1,489,782	+0.04(+0.05%)
Jun 06, 2019	72.21	73.02	71.76	72.74	1,435,551	+0.60(+0.84%)
Jun 05, 2019	71.34	72.20	70.79	72.14	2,146,789	+1.52(+2.15%)
Jun 04, 2019	72.75	72.96	70.43	70.62	2,121,644	-1.84(-2.53%)

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.