Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	82.58	83.32	81.13	81.45	823,975	-0.71(-0.87%)
Aug 29, 2019	81.04	82.84	80.79	82.16	648,514	+2.28(+2.86%)
Aug 28, 2019	76.84	80.10	76.36	79.87	699,893	+2.77(+3.59%)
Aug 27, 2019	79.59	79.59	76.35	77.10	785,868	-1.61(-2.05%)
Aug 26, 2019	78.48	78.80	77.02	78.71	394,103	+1.47(+1.90%)
Aug 23, 2019	80.56	80.93	77.11	77.24	722,513	-4.38(-5.37%)
Aug 22, 2019	79.77	81.83	79.32	81.63	752,840	+2.10(+2.64%)
Aug 21, 2019	79.60	80.86	79.22	79.53	784,099	+0.58(+0.73%)
Aug 20, 2019	78.55	79.40	77.94	78.95	531,656	+0.35(+0.45%)
Aug 19, 2019	78.52	79.44	78.17	78.60	719,873	+1.45(+1.88%)
Aug 16, 2019	76.77	78.49	76.62	77.15	531,778	+0.66(+0.86%)
Aug 15, 2019	75.22	76.93	74.82	76.49	851,832	+1.68(+2.25%)
Aug 14, 2019	77.17	77.17	73.76	74.81	771,128	-4.14(-5.24%)
Aug 13, 2019	76.54	82.51	76.01	78.94	1,618,771	+2.13(+2.78%)
Aug 12, 2019	76.76	77.12	75.63	76.81	416,990	-0.70(-0.90%)
Aug 09, 2019	77.93	78.02	76.38	77.51	559,671	-0.60(-0.77%)
Aug 08, 2019	78.01	79.23	77.66	78.11	762,276	+0.19(+0.25%)
Aug 07, 2019	77.25	78.72	76.51	77.92	736,148	-0.05(-0.07%)
Aug 06, 2019	77.29	78.15	76.23	77.97	625,342	+0.99(+1.29%)
Aug 05, 2019	76.15	77.52	74.75	76.98	783,537	-0.59(-0.76%)
Aug 02, 2019	77.36	78.59	77.07	77.57	571,416	-0.15(-0.19%)
Aug 01, 2019	82.26	82.90	77.10	77.72	938,999	-4.65(-5.64%)
Jul 31, 2019	81.97	83.35	81.54	82.37	684,639	+0.32(+0.39%)
Jul 30, 2019	83.83	84.70	81.75	82.05	717,154	-2.43(-2.87%)
Jul 29, 2019	84.75	84.82	81.33	84.48	1,049,308	+0.00(+0.00%)
Jul 26, 2019	87.90	88.06	84.40	84.48	1,167,789	-3.18(-3.63%)
Jul 25, 2019	83.73	89.15	83.73	87.66	2,376,173	+6.31(+7.76%)
Jul 24, 2019	79.94	82.02	79.47	81.34	1,152,410	+1.51(+1.89%)
Jul 23, 2019	79.49	80.83	78.78	79.84	1,214,605	+0.95(+1.20%)
Jul 22, 2019	80.56	81.76	78.86	78.89	956,849	-1.46(-1.82%)
Jul 19, 2019	82.26	82.74	80.31	80.35	578,869	-1.32(-1.62%)
Jul 18, 2019	81.36	81.82	80.41	81.67	865,156	+0.35(+0.42%)
Jul 17, 2019	82.80	83.16	81.31	81.33	594,858	-1.90(-2.28%)
Jul 16, 2019	82.50	84.39	82.11	83.22	614,748	+0.74(+0.90%)
Jul 15, 2019	83.13	83.71	81.76	82.48	388,589	-0.40(-0.48%)
Jul 12, 2019	81.38	83.54	81.14	82.88	681,633	+1.79(+2.21%)
Jul 11, 2019	80.22	81.50	79.90	81.09	543,968	+0.94(+1.17%)
Jul 10, 2019	81.73	82.04	79.88	80.15	793,667	-1.03(-1.27%)
Jul 09, 2019	82.27	82.84	81.04	81.18	727,562	-1.97(-2.36%)
Jul 08, 2019	83.40	83.84	82.21	83.14	697,895	-0.56(-0.67%)
Jul 05, 2019	83.86	84.43	83.05	83.70	618,168	-0.45(-0.54%)
Jul 03, 2019	82.73	84.45	82.47	84.15	447,308	+1.54(+1.87%)
Jul 02, 2019	84.03	85.53	82.22	82.61	737,862	-1.74(-2.07%)
Jul 01, 2019	87.63	88.54	83.01	84.35	1,332,779	-2.02(-2.34%)
Jun 28, 2019	84.80	86.64	84.22	86.37	1,222,672	+1.84(+2.18%)
Jun 27, 2019	84.54	85.72	84.48	84.53	751,960	+0.42(+0.49%)
Jun 26, 2019	82.04	84.46	81.57	84.12	668,800	+2.42(+2.96%)
Jun 25, 2019	83.22	83.36	81.50	81.70	696,365	-1.51(-1.82%)
Jun 24, 2019	84.84	84.84	82.90	83.21	1,011,020	-1.72(-2.02%)
Jun 21, 2019	83.86	85.31	83.55	84.93	1,192,859	+0.72(+0.85%)
Jun 20, 2019	84.55	85.06	83.47	84.21	643,634	+0.51(+0.61%)
Jun 19, 2019	84.16	84.29	83.00	83.70	714,623	-0.77(-0.91%)
Jun 18, 2019	86.94	88.49	84.16	84.47	890,204	-1.61(-1.87%)
Jun 17, 2019	84.57	86.76	84.28	86.08	1,024,490	+1.15(+1.36%)
Jun 14, 2019	84.52	85.66	84.25	84.93	701,847	+0.18(+0.21%)
Jun 13, 2019	85.39	86.11	83.99	84.75	752,435	-0.04(-0.04%)
Jun 12, 2019	84.18	85.33	84.03	84.79	890,444	+0.17(+0.20%)
Jun 11, 2019	83.50	85.78	83.50	84.62	891,679	+1.81(+2.18%)
Jun 10, 2019	82.65	83.80	82.31	82.81	818,279	+0.82(+1.00%)
Jun 07, 2019	79.55	82.43	79.29	81.99	1,074,058	+2.51(+3.15%)
Jun 06, 2019	80.07	80.63	78.73	79.48	839,421	-0.74(-0.93%)
Jun 05, 2019	79.77	80.39	79.07	80.23	575,072	+0.95(+1.20%)
Jun 04, 2019	76.77	79.37	76.53	79.28	687,981	+3.55(+4.69%)

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.