Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	74.50	75.30	74.17	74.41	932,141	+0.33(+0.44%)
Aug 29, 2019	73.98	75.13	73.76	74.08	1,003,218	+0.84(+1.14%)
Aug 28, 2019	72.51	73.56	71.94	73.24	1,140,694	+0.74(+1.02%)
Aug 27, 2019	73.69	73.91	72.40	72.50	1,062,860	-0.67(-0.91%)
Aug 26, 2019	72.80	73.28	72.32	73.17	1,013,176	+0.76(+1.05%)
Aug 23, 2019	73.61	73.61	72.11	72.42	1,329,115	-1.31(-1.78%)
Aug 22, 2019	74.35	74.62	73.23	73.73	1,405,348	-0.48(-0.64%)
Aug 21, 2019	74.64	75.00	74.10	74.20	1,295,308	+0.08(+0.11%)
Aug 20, 2019	74.35	74.72	73.71	74.13	1,693,289	-0.12(-0.17%)
Aug 19, 2019	74.52	75.57	74.06	74.25	1,674,654	+0.43(+0.58%)
Aug 16, 2019	73.56	74.27	72.98	73.82	1,266,776	+0.81(+1.11%)
Aug 15, 2019	72.78	73.24	72.21	73.01	1,172,111	+0.45(+0.62%)
Aug 14, 2019	73.68	73.98	72.30	72.56	1,246,001	-1.97(-2.65%)
Aug 13, 2019	74.44	75.37	73.81	74.53	1,255,526	+0.18(+0.24%)
Aug 12, 2019	74.20	74.95	73.61	74.35	1,246,194	-0.04(-0.06%)
Aug 09, 2019	75.82	76.67	74.33	74.40	2,044,147	-1.39(-1.84%)
Aug 08, 2019	73.76	76.15	73.62	75.79	2,067,715	+2.25(+3.07%)
Aug 07, 2019	71.25	73.68	70.92	73.54	2,334,397	+1.91(+2.67%)
Aug 06, 2019	71.97	72.39	71.22	71.62	1,141,221	+0.15(+0.21%)
Aug 05, 2019	71.33	71.77	70.95	71.47	2,541,919	-0.44(-0.61%)
Aug 02, 2019	71.47	72.77	71.36	71.91	1,485,475	+0.58(+0.81%)
Aug 01, 2019	73.21	73.35	70.59	71.33	2,646,344	-2.40(-3.26%)
Jul 31, 2019	72.00	74.34	70.03	73.74	3,629,755	-0.92(-1.23%)
Jul 30, 2019	74.72	75.63	74.28	74.65	1,631,971	-0.26(-0.34%)
Jul 29, 2019	74.72	75.57	74.52	74.91	1,399,649	-0.05(-0.07%)
Jul 26, 2019	73.61	75.09	73.49	74.96	1,526,694	+0.92(+1.25%)
Jul 25, 2019	75.59	76.05	73.49	74.04	2,106,494	-1.60(-2.12%)
Jul 24, 2019	73.67	76.47	73.47	75.64	2,293,441	+2.18(+2.97%)
Jul 23, 2019	73.53	73.57	72.56	73.46	977,641	+0.17(+0.23%)
Jul 22, 2019	73.88	74.32	73.23	73.29	1,149,911	-0.38(-0.51%)
Jul 19, 2019	72.79	74.28	72.51	73.67	994,480	+1.05(+1.44%)
Jul 18, 2019	72.07	72.80	71.70	72.62	1,863,744	+0.19(+0.26%)
Jul 17, 2019	74.50	74.50	72.21	72.43	2,864,216	-2.38(-3.18%)
Jul 16, 2019	74.51	75.75	73.88	74.81	1,928,568	+0.39(+0.52%)
Jul 15, 2019	74.94	75.07	74.21	74.42	872,802	-0.48(-0.65%)
Jul 12, 2019	72.87	75.45	72.87	74.91	1,566,778	+1.96(+2.68%)
Jul 11, 2019	72.31	73.14	71.81	72.95	999,307	+0.57(+0.79%)
Jul 10, 2019	73.43	73.97	72.34	72.38	798,432	-0.88(-1.20%)
Jul 09, 2019	73.43	74.02	72.40	73.26	1,091,204	-0.64(-0.87%)
Jul 08, 2019	74.74	74.88	73.42	73.91	898,157	-0.86(-1.15%)
Jul 05, 2019	74.48	74.85	73.92	74.77	615,787	-0.12(-0.16%)
Jul 03, 2019	73.87	75.05	73.86	74.89	568,323	+1.24(+1.69%)
Jul 02, 2019	74.17	74.65	73.16	73.65	892,743	-0.42(-0.57%)
Jul 01, 2019	75.13	75.35	73.76	74.07	1,059,510	-0.21(-0.28%)
Jun 28, 2019	74.27	75.17	73.98	74.28	2,385,822	+0.16(+0.21%)
Jun 27, 2019	73.65	74.74	73.52	74.13	1,219,609	+0.75(+1.02%)
Jun 26, 2019	72.76	73.70	72.30	73.38	1,395,829	+0.51(+0.70%)
Jun 25, 2019	73.02	73.26	71.76	72.87	1,096,006	-0.11(-0.16%)
Jun 24, 2019	73.05	73.53	72.54	72.98	1,222,535	-0.14(-0.19%)
Jun 21, 2019	73.99	73.99	72.97	73.12	1,846,908	-0.85(-1.15%)
Jun 20, 2019	74.27	74.42	73.22	73.98	1,058,357	+0.55(+0.76%)
Jun 19, 2019	73.60	73.74	72.87	73.42	967,813	-0.11(-0.16%)
Jun 18, 2019	73.09	74.32	72.98	73.54	1,231,304	+1.07(+1.47%)
Jun 17, 2019	73.76	73.76	72.42	72.47	1,219,952	-1.24(-1.68%)
Jun 14, 2019	73.67	73.81	72.82	73.71	1,549,972	+0.11(+0.16%)
Jun 13, 2019	72.54	73.76	72.41	73.60	1,595,015	+1.19(+1.64%)
Jun 12, 2019	71.00	72.44	70.80	72.41	1,220,045	+1.59(+2.25%)
Jun 11, 2019	71.13	71.63	70.51	70.81	832,478	+0.18(+0.26%)
Jun 10, 2019	70.58	71.54	70.44	70.63	940,500	+0.45(+0.64%)
Jun 07, 2019	70.43	71.31	70.15	70.18	865,032	+0.11(+0.16%)
Jun 06, 2019	70.61	70.81	69.42	70.07	1,447,630	-0.83(-1.17%)
Jun 05, 2019	70.18	71.03	69.76	70.89	1,015,446	+0.67(+0.95%)
Jun 04, 2019	70.32	70.47	69.58	70.23	2,532,337	+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.