Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	83.14	84.84	83.08	84.39	343,238	+1.23(+1.48%)
Sep 27, 2019	85.27	85.27	82.99	83.15	271,262	-1.60(-1.88%)
Sep 26, 2019	85.34	85.55	84.52	84.75	246,902	-0.67(-0.78%)
Sep 25, 2019	83.70	85.68	83.70	85.41	307,683	+1.65(+1.97%)
Sep 24, 2019	84.07	84.46	83.48	83.77	352,133	-0.24(-0.28%)
Sep 23, 2019	83.39	84.70	83.39	84.00	328,117	+0.02(+0.02%)
Sep 20, 2019	84.96	85.30	83.73	83.98	719,285	-0.93(-1.10%)
Sep 19, 2019	84.56	85.50	84.08	84.91	226,682	+0.63(+0.74%)
Sep 18, 2019	84.36	84.98	83.64	84.29	365,371	-0.66(-0.77%)
Sep 17, 2019	84.60	85.37	84.36	84.94	361,335	-0.11(-0.13%)
Sep 16, 2019	84.69	85.59	84.53	85.05	327,855	-0.15(-0.17%)
Sep 13, 2019	85.68	86.36	84.59	85.20	376,073	+0.29(+0.35%)
Sep 12, 2019	86.23	87.12	84.78	84.91	501,025	-1.14(-1.32%)
Sep 11, 2019	86.35	86.35	85.32	86.04	612,782	+0.21(+0.24%)
Sep 10, 2019	86.11	86.41	84.71	85.84	478,422	-0.32(-0.38%)
Sep 09, 2019	85.56	86.19	84.42	86.16	393,101	+0.98(+1.15%)
Sep 06, 2019	86.03	86.52	85.07	85.18	438,633	-0.66(-0.76%)
Sep 05, 2019	86.09	86.73	85.44	85.84	399,298	+0.68(+0.79%)
Sep 04, 2019	85.86	86.64	85.12	85.16	402,730	+0.12(+0.14%)
Sep 03, 2019	85.23	85.74	84.60	85.04	509,989	-0.64(-0.74%)
Aug 30, 2019	84.51	86.02	84.44	85.68	604,166	+1.83(+2.19%)
Aug 29, 2019	81.50	84.10	81.50	83.85	446,752	+2.94(+3.63%)
Aug 28, 2019	78.99	81.20	78.51	80.91	297,697	+1.70(+2.14%)
Aug 27, 2019	80.70	81.16	79.11	79.21	244,715	-0.89(-1.11%)
Aug 26, 2019	79.89	80.26	79.10	80.10	297,839	+0.95(+1.20%)
Aug 23, 2019	81.21	81.97	78.87	79.15	355,560	-2.26(-2.78%)
Aug 22, 2019	81.60	82.17	81.02	81.42	238,558	-0.02(-0.02%)
Aug 21, 2019	81.48	81.86	80.98	81.44	241,009	+0.78(+0.97%)
Aug 20, 2019	80.92	81.60	80.35	80.65	290,249	-0.39(-0.48%)
Aug 19, 2019	81.24	81.77	80.92	81.04	250,269	+0.84(+1.05%)
Aug 16, 2019	79.63	80.62	78.64	80.20	899,514	+0.96(+1.21%)
Aug 15, 2019	80.15	80.34	78.97	79.24	266,725	-0.49(-0.61%)
Aug 14, 2019	80.43	81.20	79.56	79.73	282,365	-1.94(-2.38%)
Aug 13, 2019	80.99	82.25	80.71	81.67	287,349	+0.45(+0.55%)
Aug 12, 2019	80.89	81.89	80.39	81.22	284,200	-0.21(-0.25%)
Aug 09, 2019	83.10	83.10	81.01	81.43	369,541	-1.87(-2.25%)
Aug 08, 2019	80.64	83.41	80.64	83.30	509,121	+3.35(+4.19%)
Aug 07, 2019	78.69	80.09	78.63	79.95	299,164	+0.29(+0.37%)
Aug 06, 2019	79.09	80.44	79.09	79.65	312,035	+0.63(+0.79%)
Aug 05, 2019	79.13	79.49	77.99	79.03	358,936	-1.60(-1.98%)
Aug 02, 2019	81.33	81.34	79.74	80.62	395,055	-1.14(-1.39%)
Aug 01, 2019	83.01	83.70	80.65	81.76	366,643	-0.93(-1.13%)
Jul 31, 2019	83.28	83.94	81.88	82.69	496,950	-0.56(-0.67%)
Jul 30, 2019	85.35	85.35	81.58	83.25	502,802	+0.72(+0.87%)
Jul 29, 2019	82.40	82.93	82.12	82.53	281,232	+0.11(+0.13%)
Jul 26, 2019	82.48	83.06	81.91	82.43	287,897	+0.05(+0.06%)
Jul 25, 2019	83.08	83.43	82.21	82.38	203,194	-0.62(-0.74%)
Jul 24, 2019	81.50	83.26	81.26	82.99	298,479	+1.22(+1.50%)
Jul 23, 2019	81.54	82.20	81.17	81.77	252,093	+0.65(+0.80%)
Jul 22, 2019	81.78	82.68	80.88	81.12	571,722	-0.60(-0.73%)
Jul 19, 2019	83.22	83.82	81.58	81.72	360,765	-1.56(-1.87%)
Jul 18, 2019	82.94	83.58	82.78	83.28	190,252	+0.35(+0.43%)
Jul 17, 2019	85.31	85.52	82.70	82.93	392,760	-3.10(-3.61%)
Jul 16, 2019	85.94	86.61	85.47	86.03	275,758	+0.14(+0.16%)
Jul 15, 2019	85.66	85.91	85.32	85.89	189,442	+0.50(+0.58%)
Jul 12, 2019	85.48	86.24	85.03	85.39	306,250	+0.37(+0.44%)
Jul 11, 2019	85.15	85.72	84.24	85.02	318,936	-0.01(-0.01%)
Jul 10, 2019	86.95	87.11	84.83	85.03	324,381	-1.32(-1.53%)
Jul 09, 2019	86.62	87.10	85.62	86.35	242,408	-0.91(-1.04%)
Jul 08, 2019	87.05	87.66	86.77	87.26	373,408	-0.06(-0.07%)
Jul 05, 2019	86.75	87.40	85.75	87.32	230,556	+0.29(+0.34%)
Jul 03, 2019	86.93	87.04	86.23	87.03	116,963	+0.28(+0.33%)
Jul 02, 2019	86.25	86.81	85.75	86.74	333,652	+0.74(+0.87%)

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.