Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	80.01	81.15	79.93	80.69	1,151,304	+0.69(+0.86%)
Sep 27, 2019	80.78	81.03	79.27	80.01	1,383,711	-0.58(-0.71%)
Sep 26, 2019	80.08	80.94	79.64	80.58	792,500	+0.69(+0.86%)
Sep 25, 2019	80.71	81.09	79.82	79.90	1,241,186	-0.78(-0.97%)
Sep 24, 2019	81.04	81.72	80.29	80.68	1,298,671	-0.13(-0.16%)
Sep 23, 2019	80.77	81.19	80.62	80.81	805,645	-0.37(-0.46%)
Sep 20, 2019	80.28	81.27	80.14	81.18	2,217,170	+1.34(+1.67%)
Sep 19, 2019	80.14	80.41	79.81	79.84	1,079,231	-0.09(-0.12%)
Sep 18, 2019	79.55	79.98	78.95	79.93	837,957	+0.51(+0.64%)
Sep 17, 2019	78.79	79.52	78.69	79.42	1,164,611	+0.65(+0.82%)
Sep 16, 2019	78.77	79.12	78.50	78.77	852,071	-0.23(-0.29%)
Sep 13, 2019	79.86	80.33	78.76	79.00	1,260,319	-0.72(-0.91%)
Sep 12, 2019	79.42	80.17	79.27	79.73	1,358,506	+0.77(+0.98%)
Sep 11, 2019	79.64	80.24	78.68	78.96	1,849,891	-0.71(-0.89%)
Sep 10, 2019	81.07	81.30	79.16	79.66	2,347,437	-1.64(-2.02%)
Sep 09, 2019	82.61	82.69	81.22	81.31	1,129,918	-1.17(-1.42%)
Sep 06, 2019	82.63	82.88	82.05	82.48	908,787	+0.06(+0.08%)
Sep 05, 2019	83.51	83.90	82.35	82.41	970,403	-0.95(-1.14%)
Sep 04, 2019	83.51	83.51	83.09	83.36	865,591	+0.15(+0.18%)
Sep 03, 2019	82.63	83.26	82.49	83.21	876,213	+0.39(+0.47%)
Aug 30, 2019	83.51	83.65	82.54	82.82	1,275,406	-0.14(-0.17%)
Aug 29, 2019	83.04	83.13	82.45	82.96	1,147,664	+0.45(+0.54%)
Aug 28, 2019	82.18	82.55	81.90	82.51	937,781	+0.30(+0.36%)
Aug 27, 2019	82.49	82.70	82.12	82.22	950,683	+0.32(+0.40%)
Aug 26, 2019	81.41	81.94	81.09	81.89	868,503	+0.77(+0.95%)
Aug 23, 2019	82.53	82.86	80.77	81.12	1,157,726	-1.48(-1.80%)
Aug 22, 2019	82.95	83.16	82.31	82.61	615,488	-0.26(-0.31%)
Aug 21, 2019	83.00	83.20	82.67	82.86	602,221	+0.28(+0.34%)
Aug 20, 2019	83.65	83.98	82.59	82.59	910,355	-1.25(-1.49%)
Aug 19, 2019	83.86	84.09	83.48	83.84	990,902	+0.40(+0.48%)
Aug 16, 2019	83.29	83.80	83.06	83.44	1,279,286	+0.34(+0.41%)
Aug 15, 2019	82.45	83.31	82.30	83.10	1,001,205	+0.81(+0.98%)
Aug 14, 2019	83.35	83.70	82.27	82.29	1,523,324	-1.48(-1.76%)
Aug 13, 2019	82.88	84.07	82.88	83.77	1,135,528	+0.65(+0.78%)
Aug 12, 2019	83.48	83.77	82.82	83.12	815,183	-0.35(-0.42%)
Aug 09, 2019	83.44	83.80	82.93	83.47	1,074,100	+0.15(+0.18%)
Aug 08, 2019	82.48	83.37	81.97	83.32	1,301,434	+1.46(+1.78%)
Aug 07, 2019	81.21	82.24	80.62	81.86	2,201,443	+0.18(+0.22%)
Aug 06, 2019	80.66	81.77	80.45	81.69	2,033,698	+1.08(+1.34%)
Aug 05, 2019	81.71	82.07	80.12	80.61	1,424,469	-1.43(-1.74%)
Aug 02, 2019	81.86	82.45	81.45	82.04	1,563,895	+0.16(+0.19%)
Aug 01, 2019	82.19	82.70	81.74	81.88	974,163	-0.38(-0.46%)
Jul 31, 2019	82.92	83.25	81.58	82.26	919,736	-0.75(-0.91%)
Jul 30, 2019	83.53	84.07	82.74	83.01	737,076	-0.58(-0.70%)
Jul 29, 2019	83.35	83.83	83.10	83.60	1,172,146	-0.19(-0.22%)
Jul 26, 2019	79.44	83.88	79.43	83.78	1,670,367	+2.97(+3.67%)
Jul 25, 2019	80.68	81.07	80.50	80.81	1,497,436	+0.36(+0.45%)
Jul 24, 2019	80.87	80.92	80.19	80.45	1,028,390	-0.49(-0.61%)
Jul 23, 2019	81.25	81.32	80.68	80.94	808,810	-0.05(-0.06%)
Jul 22, 2019	80.87	81.25	80.37	80.99	765,282	+0.16(+0.20%)
Jul 19, 2019	81.76	81.99	80.67	80.83	1,205,035	-0.86(-1.06%)
Jul 18, 2019	81.32	81.71	80.83	81.70	831,407	+0.19(+0.24%)
Jul 17, 2019	81.45	81.78	81.40	81.50	820,942	+0.14(+0.17%)
Jul 16, 2019	81.01	81.41	80.83	81.36	868,007	+0.35(+0.44%)
Jul 15, 2019	80.80	81.03	80.53	81.01	851,065	+0.31(+0.38%)
Jul 12, 2019	81.01	81.29	79.97	80.70	1,225,726	-0.40(-0.49%)
Jul 11, 2019	81.10	81.36	80.75	81.10	939,772	-0.10(-0.13%)
Jul 10, 2019	80.92	81.43	80.83	81.20	798,850	+0.28(+0.34%)
Jul 09, 2019	80.60	80.97	80.36	80.93	784,782	+0.19(+0.24%)
Jul 08, 2019	81.02	81.38	80.66	80.73	703,979	-0.46(-0.57%)
Jul 05, 2019	81.54	81.54	80.52	81.19	586,137	-0.18(-0.22%)
Jul 03, 2019	81.00	81.49	80.95	81.37	647,025	+0.55(+0.68%)
Jul 02, 2019	80.48	80.90	80.42	80.82	1,060,701	+0.45(+0.55%)

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.