Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	77.64	79.06	77.47	78.13	160,084	+0.96(+1.25%)
Sep 27, 2019	76.26	77.66	75.26	77.17	156,713	+1.41(+1.87%)
Sep 26, 2019	77.73	77.73	75.50	75.76	71,246	-1.84(-2.37%)
Sep 25, 2019	76.55	77.83	76.21	77.59	184,825	+1.01(+1.32%)
Sep 24, 2019	77.44	78.10	76.30	76.58	139,704	-0.81(-1.04%)
Sep 23, 2019	76.35	77.69	76.31	77.39	101,691	+0.39(+0.51%)
Sep 20, 2019	78.58	78.63	76.96	76.99	224,836	-1.54(-1.96%)
Sep 19, 2019	79.05	79.44	78.46	78.53	86,604	-0.57(-0.72%)
Sep 18, 2019	79.02	79.24	78.10	79.10	73,090	-0.10(-0.12%)
Sep 17, 2019	79.06	79.35	78.17	79.20	68,855	-0.27(-0.33%)
Sep 16, 2019	79.45	80.00	78.59	79.47	73,856	-0.33(-0.42%)
Sep 13, 2019	80.56	80.82	79.66	79.80	89,303	-0.13(-0.16%)
Sep 12, 2019	79.55	80.18	78.45	79.93	81,540	+0.46(+0.58%)
Sep 11, 2019	77.03	79.55	76.40	79.47	93,709	+2.84(+3.70%)
Sep 10, 2019	76.22	76.74	74.93	76.63	97,999	+0.51(+0.67%)
Sep 09, 2019	76.14	76.92	75.14	76.12	106,971	+0.41(+0.54%)
Sep 06, 2019	75.74	76.04	74.76	75.71	134,209	+0.11(+0.14%)
Sep 05, 2019	75.17	76.17	74.67	75.60	250,973	+1.21(+1.62%)
Sep 04, 2019	74.41	74.94	73.94	74.39	90,973	+0.82(+1.11%)
Sep 03, 2019	74.18	74.49	72.86	73.58	128,257	-1.19(-1.59%)
Aug 30, 2019	74.95	75.00	73.94	74.76	69,548	+0.29(+0.40%)
Aug 29, 2019	74.46	74.97	74.24	74.47	104,610	+0.88(+1.20%)
Aug 28, 2019	72.36	74.22	72.03	73.58	195,930	+0.96(+1.33%)
Aug 27, 2019	73.37	73.62	72.12	72.62	130,752	-0.20(-0.27%)
Aug 26, 2019	72.94	73.07	71.96	72.82	102,518	+0.64(+0.88%)
Aug 23, 2019	73.59	74.45	71.73	72.18	159,157	-1.90(-2.56%)
Aug 22, 2019	74.53	75.14	73.51	74.08	100,620	-0.45(-0.61%)
Aug 21, 2019	74.95	74.95	74.13	74.53	76,820	+0.57(+0.77%)
Aug 20, 2019	75.00	75.01	73.95	73.96	92,037	-1.20(-1.59%)
Aug 19, 2019	75.03	75.91	74.52	75.16	120,468	+1.02(+1.38%)
Aug 16, 2019	73.51	74.65	73.39	74.13	91,747	+1.06(+1.45%)
Aug 15, 2019	73.16	73.48	72.25	73.07	99,057	+0.29(+0.40%)
Aug 14, 2019	73.71	75.74	72.08	72.78	256,392	-2.16(-2.88%)
Aug 13, 2019	73.50	75.47	73.27	74.94	109,893	+1.22(+1.65%)
Aug 12, 2019	74.91	75.16	73.61	73.72	74,353	-1.51(-2.01%)
Aug 09, 2019	78.56	78.56	73.45	75.23	173,616	-4.95(-6.17%)
Aug 08, 2019	79.08	80.84	78.61	80.18	174,954	+1.61(+2.05%)
Aug 07, 2019	76.93	78.99	76.31	78.57	124,140	+0.75(+0.96%)
Aug 06, 2019	77.97	78.69	76.54	77.83	232,489	+0.24(+0.30%)
Aug 05, 2019	78.47	78.81	76.65	77.59	185,167	-2.32(-2.90%)
Aug 02, 2019	80.99	81.18	79.15	79.91	158,648	-1.38(-1.70%)
Aug 01, 2019	82.24	83.32	81.00	81.29	141,583	-0.77(-0.93%)
Jul 31, 2019	82.73	84.32	81.73	82.06	174,354	-0.82(-0.98%)
Jul 30, 2019	81.35	83.03	80.67	82.88	142,353	+1.19(+1.45%)
Jul 29, 2019	82.47	82.83	81.24	81.69	126,056	-0.70(-0.85%)
Jul 26, 2019	82.42	82.94	81.67	82.38	136,449	+0.12(+0.14%)
Jul 25, 2019	83.73	83.90	82.09	82.27	151,022	-1.37(-1.63%)
Jul 24, 2019	82.84	83.78	81.46	83.63	118,903	+0.55(+0.66%)
Jul 23, 2019	81.26	83.57	80.85	83.08	128,164	+2.13(+2.63%)
Jul 22, 2019	81.05	81.51	80.60	80.95	156,740	+0.01(+0.01%)
Jul 19, 2019	80.60	82.31	80.34	80.94	175,551	+0.14(+0.17%)
Jul 18, 2019	80.88	81.64	80.32	80.80	82,019	-0.26(-0.31%)
Jul 17, 2019	80.77	81.35	79.95	81.06	83,354	+0.42(+0.52%)
Jul 16, 2019	80.86	81.58	80.59	80.64	104,361	-0.46(-0.57%)
Jul 15, 2019	81.08	81.27	80.28	81.10	69,276	+0.35(+0.44%)
Jul 12, 2019	79.92	81.48	79.29	80.74	130,339	+1.16(+1.46%)
Jul 11, 2019	80.95	81.33	79.38	79.59	130,679	-0.79(-0.98%)
Jul 10, 2019	80.49	80.70	79.52	80.37	73,713	+0.29(+0.37%)
Jul 09, 2019	79.81	80.13	78.79	80.08	111,526	-0.31(-0.39%)
Jul 08, 2019	80.73	80.74	79.66	80.39	103,790	-0.51(-0.63%)
Jul 05, 2019	80.48	81.19	79.70	80.90	74,538	-0.22(-0.27%)
Jul 03, 2019	81.73	81.78	80.72	81.12	56,514	-0.46(-0.57%)
Jul 02, 2019	82.29	82.61	81.16	81.58	152,235	-0.68(-0.82%)

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.