Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	74.54	75.34	74.21	74.45	931,646	+0.33(+0.44%)
Aug 29, 2019	74.01	75.17	73.80	74.12	1,002,685	+0.84(+1.14%)
Aug 28, 2019	72.55	73.60	71.98	73.28	1,140,089	+0.74(+1.02%)
Aug 27, 2019	73.73	73.94	72.44	72.54	1,062,295	-0.67(-0.91%)
Aug 26, 2019	72.84	73.32	72.36	73.21	1,012,639	+0.76(+1.05%)
Aug 23, 2019	73.64	73.64	72.15	72.46	1,328,410	-1.31(-1.78%)
Aug 22, 2019	74.39	74.66	73.27	73.77	1,404,602	-0.48(-0.64%)
Aug 21, 2019	74.68	75.04	74.14	74.24	1,294,620	+0.08(+0.11%)
Aug 20, 2019	74.38	74.75	73.75	74.16	1,692,390	-0.12(-0.17%)
Aug 19, 2019	74.56	75.61	74.10	74.29	1,673,765	+0.43(+0.58%)
Aug 16, 2019	73.60	74.31	73.02	73.86	1,266,103	+0.81(+1.11%)
Aug 15, 2019	72.82	73.27	72.25	73.05	1,171,488	+0.45(+0.62%)
Aug 14, 2019	73.72	74.02	72.34	72.60	1,245,339	-1.97(-2.65%)
Aug 13, 2019	74.48	75.41	73.85	74.57	1,254,860	+0.18(+0.24%)
Aug 12, 2019	74.24	74.99	73.64	74.39	1,245,532	-0.04(-0.06%)
Aug 09, 2019	75.86	76.71	74.37	74.44	2,043,062	-1.39(-1.84%)
Aug 08, 2019	73.79	76.19	73.66	75.83	2,066,618	+2.26(+3.07%)
Aug 07, 2019	71.29	73.72	70.96	73.57	2,333,158	+1.91(+2.67%)
Aug 06, 2019	72.01	72.43	71.26	71.66	1,140,615	+0.15(+0.21%)
Aug 05, 2019	71.37	71.80	70.99	71.51	2,540,569	-0.44(-0.61%)
Aug 02, 2019	71.51	72.81	71.40	71.95	1,484,687	+0.58(+0.81%)
Aug 01, 2019	73.25	73.39	70.63	71.37	2,644,939	-2.41(-3.26%)
Jul 31, 2019	72.04	74.38	70.07	73.78	3,627,829	-0.92(-1.23%)
Jul 30, 2019	74.76	75.67	74.32	74.69	1,631,105	-0.26(-0.34%)
Jul 29, 2019	74.76	75.61	74.56	74.95	1,398,906	-0.05(-0.07%)
Jul 26, 2019	73.64	75.13	73.53	75.00	1,525,884	+0.93(+1.25%)
Jul 25, 2019	75.63	76.09	73.53	74.08	2,105,376	-1.60(-2.12%)
Jul 24, 2019	73.71	76.51	73.51	75.68	2,292,224	+2.19(+2.97%)
Jul 23, 2019	73.57	73.61	72.60	73.49	977,122	+0.17(+0.23%)
Jul 22, 2019	73.92	74.36	73.27	73.33	1,149,301	-0.38(-0.51%)
Jul 19, 2019	72.83	74.32	72.55	73.71	993,952	+1.05(+1.44%)
Jul 18, 2019	72.11	72.84	71.74	72.66	1,862,754	+0.18(+0.26%)
Jul 17, 2019	74.54	74.54	72.25	72.47	2,862,696	-2.38(-3.18%)
Jul 16, 2019	74.55	75.79	73.92	74.85	1,927,544	+0.39(+0.52%)
Jul 15, 2019	74.98	75.11	74.25	74.46	872,339	-0.48(-0.65%)
Jul 12, 2019	72.91	75.49	72.91	74.95	1,565,946	+1.96(+2.68%)
Jul 11, 2019	72.35	73.18	71.85	72.99	998,777	+0.57(+0.79%)
Jul 10, 2019	73.47	74.01	72.38	72.42	798,008	-0.88(-1.20%)
Jul 09, 2019	73.47	74.06	72.44	73.30	1,090,625	-0.64(-0.87%)
Jul 08, 2019	74.78	74.92	73.46	73.94	897,680	-0.86(-1.15%)
Jul 05, 2019	74.52	74.89	73.96	74.81	615,460	-0.12(-0.16%)
Jul 03, 2019	73.91	75.09	73.90	74.93	568,021	+1.24(+1.69%)
Jul 02, 2019	74.21	74.69	73.20	73.69	892,269	-0.42(-0.57%)
Jul 01, 2019	75.17	75.39	73.79	74.11	1,058,947	-0.21(-0.28%)
Jun 28, 2019	74.31	75.21	74.01	74.32	2,384,556	+0.16(+0.21%)
Jun 27, 2019	73.69	74.78	73.56	74.16	1,218,962	+0.75(+1.02%)
Jun 26, 2019	72.80	73.74	72.34	73.42	1,395,088	+0.51(+0.70%)
Jun 25, 2019	73.05	73.30	71.79	72.90	1,095,425	-0.11(-0.16%)
Jun 24, 2019	73.09	73.57	72.58	73.02	1,221,886	-0.14(-0.19%)
Jun 21, 2019	74.03	74.03	73.01	73.16	1,845,928	-0.85(-1.15%)
Jun 20, 2019	74.31	74.46	73.26	74.01	1,057,795	+0.56(+0.76%)
Jun 19, 2019	73.64	73.78	72.90	73.46	967,299	-0.11(-0.16%)
Jun 18, 2019	73.13	74.36	73.02	73.57	1,230,650	+1.07(+1.47%)
Jun 17, 2019	73.80	73.80	72.46	72.51	1,219,304	-1.24(-1.68%)
Jun 14, 2019	73.71	73.85	72.86	73.75	1,549,150	+0.11(+0.16%)
Jun 13, 2019	72.58	73.79	72.45	73.64	1,594,168	+1.19(+1.64%)
Jun 12, 2019	71.04	72.48	70.83	72.45	1,219,397	+1.59(+2.25%)
Jun 11, 2019	71.17	71.67	70.55	70.85	832,036	+0.19(+0.26%)
Jun 10, 2019	70.61	71.58	70.47	70.67	940,001	+0.45(+0.64%)
Jun 07, 2019	70.46	71.34	70.19	70.22	864,573	+0.11(+0.16%)
Jun 06, 2019	70.65	70.85	69.46	70.10	1,446,861	-0.83(-1.17%)
Jun 05, 2019	70.22	71.07	69.79	70.93	1,014,907	+0.67(+0.95%)
Jun 04, 2019	70.36	70.51	69.62	70.27	2,530,993	+0.39(+0.55%)

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.