Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	71.75	72.93	71.75	72.82	1,877,810	+1.10(+1.53%)
Sep 27, 2019	73.03	73.47	71.22	71.72	1,751,491	-0.92(-1.27%)
Sep 26, 2019	72.43	72.91	72.13	72.65	1,066,596	+0.27(+0.38%)
Sep 25, 2019	71.89	72.74	70.97	72.37	1,594,962	+0.52(+0.72%)
Sep 24, 2019	72.54	73.25	71.66	71.86	1,790,293	-0.47(-0.64%)
Sep 23, 2019	72.73	72.90	72.21	72.32	1,593,378	-0.30(-0.41%)
Sep 20, 2019	72.66	73.46	72.55	72.62	2,845,689	+0.04(+0.05%)
Sep 19, 2019	72.89	73.58	72.47	72.59	1,282,949	-0.24(-0.33%)
Sep 18, 2019	72.64	72.91	71.76	72.82	1,532,306	+0.19(+0.27%)
Sep 17, 2019	71.71	72.65	71.71	72.63	1,492,617	+1.31(+1.84%)
Sep 16, 2019	71.63	72.14	71.15	71.32	1,669,538	-0.49(-0.69%)
Sep 13, 2019	71.88	72.66	71.50	71.81	2,762,150	-0.06(-0.09%)
Sep 12, 2019	71.90	72.78	71.74	71.87	2,051,123	+0.39(+0.54%)
Sep 11, 2019	71.04	71.65	70.47	71.49	2,132,971	+0.45(+0.63%)
Sep 10, 2019	71.45	71.71	69.34	71.04	3,466,883	-0.94(-1.31%)
Sep 09, 2019	74.17	74.32	71.38	71.98	2,069,147	-1.99(-2.69%)
Sep 06, 2019	73.80	74.34	73.77	73.97	1,434,267	+0.24(+0.32%)
Sep 05, 2019	73.21	73.82	72.94	73.73	2,038,734	+1.24(+1.71%)
Sep 04, 2019	71.93	72.58	71.86	72.49	1,555,428	+1.22(+1.72%)
Sep 03, 2019	71.34	72.19	71.00	71.27	1,650,512	-0.62(-0.86%)
Aug 30, 2019	72.48	72.50	71.51	71.88	1,445,406	-0.14(-0.20%)
Aug 29, 2019	72.11	72.42	71.80	72.02	903,537	+0.73(+1.02%)
Aug 28, 2019	70.62	71.39	70.34	71.29	1,107,018	+0.33(+0.46%)
Aug 27, 2019	71.20	71.46	70.79	70.97	1,077,407	+0.18(+0.26%)
Aug 26, 2019	70.90	71.05	70.08	70.78	1,494,107	+0.64(+0.92%)
Aug 23, 2019	72.23	72.52	69.83	70.14	1,941,984	-2.22(-3.06%)
Aug 22, 2019	72.95	72.95	71.49	72.36	1,425,880	-0.25(-0.34%)
Aug 21, 2019	72.47	72.83	72.32	72.60	1,134,376	+0.50(+0.70%)
Aug 20, 2019	72.44	72.73	71.96	72.10	898,764	-0.30(-0.41%)
Aug 19, 2019	72.55	72.60	72.05	72.40	1,178,328	+0.72(+1.01%)
Aug 16, 2019	71.11	71.85	70.91	71.68	1,968,694	+1.21(+1.72%)
Aug 15, 2019	70.19	71.14	70.08	70.46	2,355,395	-0.85(-1.20%)
Aug 14, 2019	72.74	72.98	71.24	71.32	1,915,923	-2.35(-3.19%)
Aug 13, 2019	72.94	73.80	72.66	73.67	1,513,212	+0.82(+1.12%)
Aug 12, 2019	73.39	73.54	72.44	72.85	1,260,733	-0.66(-0.90%)
Aug 09, 2019	74.09	74.15	72.77	73.51	1,537,925	-0.76(-1.02%)
Aug 08, 2019	72.68	74.27	71.48	74.27	1,660,420	+1.90(+2.63%)
Aug 07, 2019	71.47	72.66	70.97	72.37	2,622,414	-0.02(-0.02%)
Aug 06, 2019	71.31	72.67	70.95	72.38	2,526,012	+1.22(+1.72%)
Aug 05, 2019	72.79	73.08	70.70	71.16	2,911,377	-2.68(-3.63%)
Aug 02, 2019	73.34	74.32	73.03	73.84	2,125,316	+0.04(+0.06%)
Aug 01, 2019	73.13	74.32	72.85	73.80	2,519,590	+0.73(+1.00%)
Jul 31, 2019	75.67	75.92	72.41	73.07	3,232,719	-2.17(-2.89%)
Jul 30, 2019	74.97	75.77	74.90	75.24	2,498,374	-0.08(-0.10%)
Jul 29, 2019	75.64	75.76	75.28	75.32	1,499,272	-0.31(-0.40%)
Jul 26, 2019	74.95	75.69	74.76	75.63	1,274,429	+1.01(+1.36%)
Jul 25, 2019	74.33	74.75	73.86	74.61	1,976,995	+0.32(+0.43%)
Jul 24, 2019	73.81	74.32	73.15	74.29	1,856,271	+0.38(+0.51%)
Jul 23, 2019	73.76	74.21	73.07	73.91	2,295,496	+0.46(+0.63%)
Jul 22, 2019	73.94	74.29	73.43	73.45	1,984,732	-0.41(-0.56%)
Jul 19, 2019	75.03	75.25	73.84	73.86	1,726,638	-0.90(-1.20%)
Jul 18, 2019	74.31	74.86	73.80	74.76	1,572,993	+0.31(+0.42%)
Jul 17, 2019	74.98	75.08	74.42	74.45	1,308,341	-0.38(-0.50%)
Jul 16, 2019	74.88	75.16	74.52	74.82	1,281,156	-0.06(-0.08%)
Jul 15, 2019	75.04	75.11	74.57	74.88	1,746,619	+0.01(+0.01%)
Jul 12, 2019	74.82	74.94	74.24	74.88	2,000,254	+0.34(+0.46%)
Jul 11, 2019	74.72	74.83	74.19	74.53	2,013,954	-0.11(-0.15%)
Jul 10, 2019	74.54	75.09	74.51	74.65	2,534,110	+0.22(+0.29%)
Jul 09, 2019	73.87	74.53	73.24	74.43	2,230,268	+0.31(+0.42%)
Jul 08, 2019	74.27	74.53	73.98	74.12	2,041,199	-0.40(-0.54%)
Jul 05, 2019	73.42	74.61	72.99	74.52	2,498,027	+0.62(+0.84%)
Jul 03, 2019	73.07	74.02	73.06	73.90	1,651,308	+0.85(+1.16%)
Jul 02, 2019	72.50	74.27	71.36	73.05	4,836,362	+0.09(+0.12%)

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.