Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	81.58	83.17	81.48	82.25	2,300,022	+1.17(+1.44%)
Aug 29, 2019	80.01	81.52	79.73	81.09	2,353,382	+1.34(+1.68%)
Aug 28, 2019	79.48	79.82	78.30	79.75	2,178,862	+0.54(+0.68%)
Aug 27, 2019	80.44	80.67	78.60	79.21	2,806,801	-1.29(-1.61%)
Aug 26, 2019	79.75	80.53	79.34	80.51	1,925,119	+1.33(+1.68%)
Aug 23, 2019	79.55	79.90	78.78	79.18	2,545,834	-1.52(-1.89%)
Aug 22, 2019	79.24	80.76	79.15	80.70	3,149,943	+1.65(+2.08%)
Aug 21, 2019	78.01	79.11	77.39	79.05	2,701,309	+1.36(+1.76%)
Aug 20, 2019	76.62	78.15	76.35	77.69	3,406,731	+0.68(+0.88%)
Aug 19, 2019	77.79	77.90	76.79	77.01	3,480,906	-0.20(-0.26%)
Aug 16, 2019	77.71	77.71	76.83	77.21	1,945,438	-0.14(-0.18%)
Aug 15, 2019	75.89	78.12	75.72	77.35	2,751,001	+1.85(+2.45%)
Aug 14, 2019	76.71	77.19	75.30	75.50	2,630,431	-1.81(-2.35%)
Aug 13, 2019	77.84	79.13	77.27	77.32	2,866,098	-0.40(-0.51%)
Aug 12, 2019	76.68	78.01	76.09	77.71	3,366,355	-0.09(-0.11%)
Aug 09, 2019	78.00	78.66	77.19	77.80	2,406,923	-0.29(-0.37%)
Aug 08, 2019	75.72	78.36	75.72	78.09	3,268,077	+2.19(+2.89%)
Aug 07, 2019	74.35	76.27	72.93	75.90	3,277,459	+1.05(+1.40%)
Aug 06, 2019	74.42	75.58	72.19	74.85	5,044,133	+1.05(+1.42%)
Aug 05, 2019	73.20	76.85	72.70	73.81	10,742,096	+3.58(+5.10%)
Aug 02, 2019	70.56	71.54	70.22	70.22	3,616,575	-0.55(-0.78%)
Aug 01, 2019	70.25	71.80	70.22	70.78	3,408,901	+0.78(+1.12%)
Jul 31, 2019	71.41	71.78	69.25	69.99	2,700,349	-1.61(-2.25%)
Jul 30, 2019	71.83	72.48	71.01	71.60	1,944,310	+0.07(+0.10%)
Jul 29, 2019	71.31	71.84	71.16	71.53	2,112,154	+0.24(+0.33%)
Jul 26, 2019	72.06	72.06	71.05	71.30	2,747,897	-0.61(-0.84%)
Jul 25, 2019	71.37	72.89	71.23	71.90	1,882,402	+0.55(+0.78%)
Jul 24, 2019	71.89	72.26	71.08	71.35	2,177,783	-0.87(-1.21%)
Jul 23, 2019	71.74	72.51	71.62	72.22	1,534,926	+0.62(+0.86%)
Jul 22, 2019	71.16	71.75	70.91	71.60	1,638,558	+0.47(+0.66%)
Jul 19, 2019	71.41	71.97	71.13	71.14	2,159,086	-0.14(-0.20%)
Jul 18, 2019	70.26	71.57	69.58	71.28	3,289,692	+1.60(+2.30%)
Jul 17, 2019	69.96	70.03	69.18	69.68	2,580,546	+0.01(+0.01%)
Jul 16, 2019	71.71	71.85	69.54	69.67	4,129,419	-2.31(-3.20%)
Jul 15, 2019	71.76	72.12	71.48	71.97	1,553,899	+0.33(+0.45%)
Jul 12, 2019	71.75	72.11	70.92	71.65	1,889,896	-0.04(-0.06%)
Jul 11, 2019	71.97	72.27	71.06	71.69	2,522,016	-0.53(-0.73%)
Jul 10, 2019	72.78	72.91	72.08	72.22	1,492,750	-0.11(-0.15%)
Jul 09, 2019	72.33	72.89	72.06	72.33	2,304,215	+0.20(+0.28%)
Jul 08, 2019	72.65	72.91	71.81	72.12	2,930,852	-0.63(-0.86%)
Jul 05, 2019	72.19	73.00	71.69	72.75	2,001,434	+0.41(+0.57%)
Jul 03, 2019	71.58	72.56	71.58	72.34	1,996,891	+0.77(+1.08%)
Jul 02, 2019	71.35	72.01	71.19	71.56	3,591,700	+0.28(+0.40%)
Jul 01, 2019	71.75	72.04	70.73	71.28	3,383,848	+0.19(+0.27%)
Jun 28, 2019	70.20	71.15	69.95	71.08	3,440,295	+0.96(+1.37%)
Jun 27, 2019	69.80	70.31	69.05	70.13	1,786,133	+0.11(+0.16%)
Jun 26, 2019	69.95	70.57	69.35	70.01	2,813,090	-0.40(-0.56%)
Jun 25, 2019	71.48	73.21	68.13	70.41	7,731,271	-0.75(-1.05%)
Jun 24, 2019	69.91	71.86	69.89	71.16	3,691,104	+1.35(+1.93%)
Jun 21, 2019	69.46	70.23	68.76	69.81	5,194,120	+0.58(+0.84%)
Jun 20, 2019	68.47	69.73	67.43	69.23	3,675,992	+0.77(+1.12%)
Jun 19, 2019	67.70	68.53	66.64	68.46	3,511,487	+0.51(+0.75%)
Jun 18, 2019	69.22	69.36	67.55	67.95	4,281,904	-1.19(-1.72%)
Jun 17, 2019	72.20	72.37	68.89	69.14	4,592,380	-2.98(-4.13%)
Jun 14, 2019	72.42	72.76	71.43	72.12	4,310,677	-0.55(-0.75%)
Jun 13, 2019	73.27	74.22	72.25	72.66	5,133,805	+0.56(+0.78%)
Jun 12, 2019	72.61	72.98	71.84	72.10	1,500,978	-0.37(-0.51%)
Jun 11, 2019	72.72	72.96	71.82	72.47	2,139,061	-0.16(-0.22%)
Jun 10, 2019	72.64	73.21	72.34	72.63	2,102,171	+0.04(+0.05%)
Jun 07, 2019	72.29	72.99	72.17	72.59	2,535,044	+0.57(+0.79%)
Jun 06, 2019	71.21	72.35	70.90	72.02	4,265,274	+1.05(+1.48%)
Jun 05, 2019	70.42	71.61	70.09	70.97	3,326,512	+1.13(+1.61%)
Jun 04, 2019	68.77	69.90	68.77	69.84	3,372,174	+1.12(+1.63%)

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.