Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	62.83	63.39	62.41	63.29	901,539	+0.46(+0.74%)
Sep 27, 2019	62.45	63.20	62.18	62.83	1,274,749	+0.72(+1.16%)
Sep 26, 2019	62.43	62.71	61.53	62.11	784,745	-0.19(-0.30%)
Sep 25, 2019	60.63	62.50	60.41	62.30	968,568	+1.53(+2.51%)
Sep 24, 2019	62.01	62.33	60.64	60.77	1,415,821	-1.30(-2.10%)
Sep 23, 2019	61.08	62.46	60.83	62.07	1,195,042	+0.07(+0.11%)
Sep 20, 2019	62.19	63.06	61.80	62.01	1,817,170	-0.03(-0.06%)
Sep 19, 2019	61.90	62.73	61.61	62.04	1,190,118	+0.26(+0.42%)
Sep 18, 2019	62.12	62.44	61.21	61.78	1,366,889	-0.53(-0.85%)
Sep 17, 2019	62.86	63.27	61.34	62.31	1,345,840	-1.37(-2.15%)
Sep 16, 2019	64.22	65.08	63.44	63.69	1,738,671	-1.01(-1.56%)
Sep 13, 2019	64.22	65.14	63.84	64.70	1,362,586	+1.22(+1.92%)
Sep 12, 2019	63.31	63.64	61.77	63.48	2,152,596	+0.03(+0.04%)
Sep 11, 2019	62.59	63.72	61.01	63.46	1,703,756	+0.26(+0.42%)
Sep 10, 2019	60.38	63.41	60.22	63.19	2,280,111	+3.29(+5.49%)
Sep 09, 2019	58.48	60.03	58.36	59.90	1,275,325	+2.05(+3.54%)
Sep 06, 2019	57.51	58.07	56.79	57.85	1,152,386	+0.48(+0.83%)
Sep 05, 2019	56.19	57.84	56.19	57.38	1,301,908	+2.05(+3.70%)
Sep 04, 2019	55.89	56.11	55.00	55.33	1,047,719	+0.65(+1.20%)
Sep 03, 2019	54.75	55.02	54.11	54.67	976,946	-0.90(-1.62%)
Aug 30, 2019	55.74	56.48	55.38	55.57	1,607,248	+0.67(+1.22%)
Aug 29, 2019	54.22	55.54	54.03	54.90	1,089,829	+1.52(+2.85%)
Aug 28, 2019	52.28	53.75	52.05	53.38	780,763	+1.05(+2.01%)
Aug 27, 2019	53.38	53.52	52.19	52.33	1,052,165	-0.57(-1.08%)
Aug 26, 2019	53.50	53.65	52.63	52.90	846,081	+0.33(+0.63%)
Aug 23, 2019	54.58	54.77	52.32	52.56	1,285,539	-2.70(-4.88%)
Aug 22, 2019	56.05	56.45	55.09	55.26	819,838	-0.51(-0.91%)
Aug 21, 2019	56.25	56.25	55.47	55.77	1,069,870	+0.31(+0.57%)
Aug 20, 2019	56.07	56.25	55.03	55.46	1,428,484	-1.11(-1.97%)
Aug 19, 2019	56.75	57.47	56.42	56.57	1,240,005	+0.89(+1.60%)
Aug 16, 2019	55.00	55.95	54.82	55.68	1,139,565	+1.05(+1.93%)
Aug 15, 2019	54.75	54.98	53.92	54.62	1,992,921	+0.48(+0.90%)
Aug 14, 2019	55.63	55.64	54.00	54.14	1,402,978	-2.95(-5.17%)
Aug 13, 2019	55.78	58.51	55.22	57.09	1,617,141	+1.25(+2.24%)
Aug 12, 2019	57.16	57.16	55.83	55.84	856,944	-1.46(-2.55%)
Aug 09, 2019	57.63	57.90	56.96	57.30	1,254,368	-0.89(-1.53%)
Aug 08, 2019	58.07	58.65	57.97	58.19	1,420,453	+0.80(+1.39%)
Aug 07, 2019	56.93	57.56	56.11	57.39	1,974,220	-0.14(-0.25%)
Aug 06, 2019	58.45	58.48	56.92	57.54	1,432,931	-0.22(-0.38%)
Aug 05, 2019	58.87	58.87	57.12	57.76	1,703,691	-2.11(-3.52%)
Aug 02, 2019	61.02	61.29	59.43	59.87	2,023,528	-1.75(-2.84%)
Aug 01, 2019	63.83	64.25	61.24	61.62	1,697,400	-2.44(-3.81%)
Jul 31, 2019	65.04	65.57	63.51	64.06	1,604,427	-1.16(-1.77%)
Jul 30, 2019	64.65	65.49	64.11	65.21	1,975,777	-0.28(-0.43%)
Jul 29, 2019	65.67	66.32	65.04	65.50	1,138,317	-0.52(-0.79%)
Jul 26, 2019	67.16	67.94	64.00	66.01	2,335,120	-2.53(-3.70%)
Jul 25, 2019	69.05	69.49	67.90	68.55	1,307,868	-0.94(-1.36%)
Jul 24, 2019	68.72	69.69	68.28	69.49	997,624	+0.44(+0.64%)
Jul 23, 2019	67.50	69.42	67.50	69.05	1,149,608	+2.13(+3.19%)
Jul 22, 2019	66.96	67.49	66.64	66.92	716,321	+0.03(+0.04%)
Jul 19, 2019	66.36	67.34	66.33	66.89	701,406	+0.79(+1.20%)
Jul 18, 2019	65.75	66.68	65.75	66.10	670,802	-0.18(-0.27%)
Jul 17, 2019	66.62	66.75	65.70	66.28	923,223	-0.50(-0.75%)
Jul 16, 2019	66.10	67.86	65.88	66.78	1,347,426	+0.69(+1.04%)
Jul 15, 2019	65.87	66.10	64.72	66.09	774,545	+0.18(+0.27%)
Jul 12, 2019	64.41	66.35	64.36	65.91	1,054,756	+1.90(+2.96%)
Jul 11, 2019	63.04	64.08	62.99	64.02	807,457	+0.84(+1.33%)
Jul 10, 2019	63.82	64.08	63.00	63.17	757,132	-0.28(-0.44%)
Jul 09, 2019	63.88	64.17	62.66	63.46	1,112,051	-0.69(-1.07%)
Jul 08, 2019	65.78	66.14	63.86	64.14	1,595,774	-2.04(-3.08%)
Jul 05, 2019	65.48	66.22	65.27	66.18	516,615	+0.11(+0.17%)
Jul 03, 2019	66.01	66.26	65.46	66.07	496,266	-0.03(-0.04%)
Jul 02, 2019	67.46	67.46	65.73	66.10	1,162,600	-1.56(-2.31%)

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.