Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	71.51	72.85	71.51	72.77	2,117,401	+1.63(+2.30%)
Sep 27, 2019	73.54	74.14	70.89	71.14	3,132,549	-2.65(-3.60%)
Sep 26, 2019	73.19	74.13	72.90	73.79	2,513,333	-0.58(-0.78%)
Sep 25, 2019	72.75	74.40	72.37	74.37	1,396,888	+1.17(+1.59%)
Sep 24, 2019	73.54	74.14	72.51	73.20	1,752,112	-0.11(-0.15%)
Sep 23, 2019	73.17	74.35	72.91	73.31	1,098,441	+0.08(+0.11%)
Sep 20, 2019	73.32	74.34	72.84	73.23	2,258,070	+0.44(+0.61%)
Sep 19, 2019	73.74	74.82	72.75	72.79	1,710,916	-0.89(-1.21%)
Sep 18, 2019	74.21	74.21	72.42	73.68	1,541,143	-0.65(-0.88%)
Sep 17, 2019	74.53	74.94	73.11	74.33	1,857,639	-1.06(-1.40%)
Sep 16, 2019	75.10	75.79	74.02	75.39	1,460,982	-0.04(-0.05%)
Sep 13, 2019	75.44	76.32	75.36	75.43	1,825,841	-0.17(-0.23%)
Sep 12, 2019	77.01	77.46	75.06	75.60	2,204,170	-1.08(-1.41%)
Sep 11, 2019	74.38	76.76	74.06	76.68	2,574,695	+2.95(+4.00%)
Sep 10, 2019	73.00	73.74	72.17	73.74	1,463,714	+0.53(+0.73%)
Sep 09, 2019	73.63	74.22	72.62	73.20	1,462,496	-0.14(-0.19%)
Sep 06, 2019	72.80	73.59	72.54	73.34	1,686,120	+0.50(+0.68%)
Sep 05, 2019	71.24	72.85	71.22	72.85	2,502,859	+3.04(+4.35%)
Sep 04, 2019	69.28	70.05	69.17	69.81	1,228,348	+1.70(+2.49%)
Sep 03, 2019	68.74	69.09	67.61	68.11	1,501,235	-1.01(-1.46%)
Aug 30, 2019	69.31	69.45	68.24	69.12	1,366,603	+0.29(+0.43%)
Aug 29, 2019	68.42	69.36	67.98	68.82	1,337,066	+1.45(+2.15%)
Aug 28, 2019	66.42	67.55	65.66	67.37	1,351,144	+0.46(+0.69%)
Aug 27, 2019	68.16	68.58	66.85	66.91	1,530,782	-0.81(-1.19%)
Aug 26, 2019	68.31	68.40	67.49	67.72	1,404,096	+0.59(+0.88%)
Aug 23, 2019	69.52	69.87	66.92	67.13	2,701,999	-3.08(-4.38%)
Aug 22, 2019	71.00	71.20	69.83	70.21	1,192,428	-0.60(-0.85%)
Aug 21, 2019	71.25	71.37	70.26	70.81	1,439,619	+0.77(+1.09%)
Aug 20, 2019	69.82	70.59	69.46	70.05	1,530,682	-0.32(-0.45%)
Aug 19, 2019	71.42	71.79	70.19	70.37	1,381,659	+0.39(+0.56%)
Aug 16, 2019	69.78	70.30	69.37	69.97	1,721,137	+1.01(+1.47%)
Aug 15, 2019	69.67	69.80	68.74	68.96	1,596,467	-0.40(-0.58%)
Aug 14, 2019	69.84	70.90	69.11	69.36	2,097,254	-2.24(-3.12%)
Aug 13, 2019	69.32	72.78	68.95	71.60	2,267,773	+1.97(+2.83%)
Aug 12, 2019	70.32	70.72	69.26	69.63	2,046,882	-1.13(-1.60%)
Aug 09, 2019	72.47	72.66	69.70	70.76	3,115,467	-1.66(-2.29%)
Aug 08, 2019	70.05	73.39	69.11	72.42	5,409,121	-0.51(-0.70%)
Aug 07, 2019	69.98	73.01	69.90	72.93	3,683,721	+2.04(+2.88%)
Aug 06, 2019	70.11	71.07	69.73	70.89	2,667,148	+1.68(+2.43%)
Aug 05, 2019	70.16	70.86	68.59	69.21	3,568,720	-3.20(-4.42%)
Aug 02, 2019	74.76	74.85	71.92	72.41	3,721,425	-3.14(-4.16%)
Aug 01, 2019	77.59	80.05	74.35	75.55	3,571,777	-2.29(-2.94%)
Jul 31, 2019	81.03	81.03	77.13	77.84	1,753,005	-2.25(-2.81%)
Jul 30, 2019	78.57	80.17	78.35	80.10	1,555,600	+0.87(+1.09%)
Jul 29, 2019	78.48	79.55	77.93	79.23	1,365,798	+0.75(+0.95%)
Jul 26, 2019	78.62	78.83	78.01	78.48	1,067,083	+0.29(+0.37%)
Jul 25, 2019	78.52	78.65	77.69	78.19	1,870,618	-0.63(-0.80%)
Jul 24, 2019	77.59	79.38	77.41	78.82	2,847,753	+1.65(+2.14%)
Jul 23, 2019	76.60	77.43	76.19	77.17	2,289,809	+1.16(+1.53%)
Jul 22, 2019	74.65	76.13	74.60	76.01	2,074,518	+1.78(+2.40%)
Jul 19, 2019	74.71	74.71	73.96	74.23	1,990,647	-0.09(-0.12%)
Jul 18, 2019	73.61	74.65	72.91	74.32	2,259,448	+1.14(+1.56%)
Jul 17, 2019	74.84	74.84	73.10	73.18	1,769,528	-1.04(-1.40%)
Jul 16, 2019	74.85	74.92	73.87	74.22	1,767,002	-0.67(-0.89%)
Jul 15, 2019	74.30	75.16	74.12	74.88	1,320,009	+0.94(+1.27%)
Jul 12, 2019	72.42	73.97	72.42	73.94	1,291,346	+1.67(+2.31%)
Jul 11, 2019	73.14	73.34	71.71	72.27	1,326,533	-0.67(-0.91%)
Jul 10, 2019	73.66	74.28	72.88	72.94	1,312,270	+0.14(+0.19%)
Jul 09, 2019	71.82	72.88	71.34	72.80	1,374,605	+0.37(+0.52%)
Jul 08, 2019	72.51	73.08	72.02	72.43	1,391,129	-0.89(-1.22%)
Jul 05, 2019	72.98	73.66	72.83	73.32	887,958	-0.33(-0.45%)
Jul 03, 2019	74.31	74.55	72.60	73.65	1,110,796	-0.14(-0.19%)
Jul 02, 2019	74.49	74.64	73.19	73.79	1,806,560	-1.10(-1.47%)

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.