Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	82.14	82.44	82.14	82.29	31,832	+0.46(+0.57%)
Sep 27, 2019	82.40	82.40	81.44	81.83	22,218	-0.45(-0.55%)
Sep 26, 2019	82.29	82.49	81.92	82.28	19,800	-0.02(-0.02%)
Sep 25, 2019	81.98	82.46	81.66	82.30	36,509	+0.32(+0.40%)
Sep 24, 2019	82.83	82.90	81.75	81.98	24,792	-0.45(-0.55%)
Sep 23, 2019	82.40	82.62	82.17	82.43	31,023	-0.01(-0.01%)
Sep 20, 2019	82.95	82.95	82.40	82.44	35,593	-0.26(-0.31%)
Sep 19, 2019	83.00	83.13	82.70	82.70	51,079	-0.01(-0.01%)
Sep 18, 2019	82.65	82.71	81.98	82.71	18,617	+0.03(+0.03%)
Sep 17, 2019	82.40	82.68	82.38	82.68	51,623	+0.32(+0.38%)
Sep 16, 2019	82.52	82.52	82.22	82.37	30,302	-0.25(-0.30%)
Sep 13, 2019	82.81	82.85	82.47	82.62	23,728	-0.15(-0.18%)
Sep 12, 2019	82.88	83.03	82.60	82.76	30,845	+0.59(+0.72%)
Sep 11, 2019	82.13	82.40	82.10	82.17	37,894	+0.30(+0.37%)
Sep 10, 2019	81.76	81.89	81.42	81.87	15,481	-0.32(-0.38%)
Sep 09, 2019	82.96	82.96	82.00	82.18	31,858	-0.30(-0.37%)
Sep 06, 2019	82.24	82.49	82.19	82.49	43,035	+0.10(+0.12%)
Sep 05, 2019	82.13	82.50	81.69	82.39	614,718	+1.11(+1.37%)
Sep 04, 2019	81.23	81.27	80.83	81.27	29,893	+0.91(+1.13%)
Sep 03, 2019	80.31	80.41	80.01	80.36	105,955	-0.41(-0.51%)
Aug 30, 2019	81.38	81.38	80.59	80.78	6,902	+0.08(+0.10%)
Aug 29, 2019	80.72	80.83	80.39	80.70	15,013	+0.89(+1.11%)
Aug 28, 2019	79.25	79.81	79.05	79.81	9,924	+0.46(+0.58%)
Aug 27, 2019	80.02	80.02	79.20	79.35	26,743	-0.49(-0.62%)
Aug 26, 2019	79.41	79.85	78.33	79.85	93,199	+0.90(+1.14%)
Aug 23, 2019	80.68	80.71	78.38	78.95	21,248	-1.72(-2.14%)
Aug 22, 2019	80.70	80.75	80.29	80.67	26,760	+0.11(+0.14%)
Aug 21, 2019	80.53	80.62	80.45	80.56	27,939	+0.58(+0.73%)
Aug 20, 2019	80.65	80.65	79.97	79.97	17,661	-0.64(-0.80%)
Aug 19, 2019	80.42	80.73	80.38	80.62	24,964	+0.92(+1.15%)
Aug 16, 2019	79.21	79.73	79.21	79.70	37,426	+0.98(+1.25%)
Aug 15, 2019	78.80	78.80	78.32	78.72	20,051	+0.27(+0.35%)
Aug 14, 2019	79.24	79.66	78.40	78.45	15,285	-2.06(-2.56%)
Aug 13, 2019	79.27	80.86	79.27	80.51	18,726	+1.05(+1.32%)
Aug 12, 2019	80.45	80.45	79.27	79.46	15,941	-0.90(-1.12%)
Aug 09, 2019	81.01	81.01	79.92	80.36	11,001	-0.38(-0.48%)
Aug 08, 2019	79.66	80.79	79.66	80.75	172,157	+1.32(+1.66%)
Aug 07, 2019	78.36	79.62	77.82	79.43	24,737	+0.28(+0.35%)
Aug 06, 2019	78.75	79.26	78.23	79.15	108,426	+1.05(+1.34%)
Aug 05, 2019	79.73	79.73	77.60	78.10	39,991	-2.34(-2.91%)
Aug 02, 2019	80.66	80.73	80.10	80.45	10,354	-0.46(-0.57%)
Aug 01, 2019	81.76	82.32	80.85	80.90	16,925	-0.68(-0.84%)
Jul 31, 2019	82.42	82.46	81.55	81.59	19,445	-0.73(-0.89%)
Jul 30, 2019	82.66	83.53	82.28	82.32	27,641	-0.35(-0.43%)
Jul 29, 2019	82.79	82.79	82.48	82.67	12,241	+0.00(+0.00%)
Jul 26, 2019	82.42	82.68	82.40	82.66	161,894	+0.77(+0.95%)
Jul 25, 2019	82.20	82.23	81.82	81.89	16,326	-0.37(-0.45%)
Jul 24, 2019	81.86	82.27	81.86	82.26	18,736	+0.36(+0.44%)
Jul 23, 2019	81.91	81.97	81.52	81.89	16,658	+0.44(+0.54%)
Jul 22, 2019	81.34	81.56	81.31	81.45	12,853	+0.10(+0.12%)
Jul 19, 2019	82.12	82.12	81.35	81.35	15,315	-0.45(-0.54%)
Jul 18, 2019	81.52	81.89	81.23	81.80	13,747	+0.34(+0.42%)
Jul 17, 2019	82.53	82.53	81.46	81.46	33,520	-0.43(-0.52%)
Jul 16, 2019	82.22	82.22	81.81	81.89	17,611	-0.26(-0.32%)
Jul 15, 2019	82.40	82.40	82.01	82.14	37,953	+0.08(+0.10%)
Jul 12, 2019	82.14	82.14	81.80	82.06	14,992	+0.42(+0.52%)
Jul 11, 2019	81.63	81.66	81.38	81.64	17,228	+0.15(+0.19%)
Jul 10, 2019	81.64	81.68	81.37	81.49	15,728	+0.34(+0.41%)
Jul 09, 2019	80.80	81.15	80.80	81.15	23,016	+0.15(+0.18%)
Jul 08, 2019	80.85	81.09	80.85	81.00	18,270	-0.26(-0.32%)
Jul 05, 2019	81.04	81.42	80.80	81.26	26,533	-0.11(-0.14%)
Jul 03, 2019	80.99	81.42	80.99	81.38	8,305	+0.60(+0.74%)
Jul 02, 2019	80.46	80.77	80.45	80.77	237,171	+0.42(+0.52%)

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.