Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	86.81	87.74	86.60	87.39	807,898	+0.58(+0.67%)
Sep 27, 2019	86.24	86.81	85.86	86.81	682,250	+1.32(+1.54%)
Sep 26, 2019	85.74	85.74	84.46	85.50	636,581	-0.25(-0.30%)
Sep 25, 2019	84.63	85.87	84.29	85.75	899,045	+1.47(+1.74%)
Sep 24, 2019	86.00	86.36	84.16	84.29	1,219,449	-1.51(-1.76%)
Sep 23, 2019	85.30	86.21	85.18	85.80	940,593	+0.24(+0.28%)
Sep 20, 2019	85.50	86.53	85.35	85.56	1,315,955	+0.42(+0.49%)
Sep 19, 2019	86.22	86.22	84.94	85.14	698,652	-0.92(-1.07%)
Sep 18, 2019	85.89	86.20	85.29	86.06	519,059	+0.07(+0.08%)
Sep 17, 2019	85.74	86.08	85.12	85.99	467,412	+0.09(+0.10%)
Sep 16, 2019	86.02	86.67	85.48	85.90	545,339	-0.69(-0.80%)
Sep 13, 2019	86.31	86.99	86.02	86.60	559,292	+1.02(+1.19%)
Sep 12, 2019	86.48	86.82	85.41	85.58	782,281	-0.47(-0.54%)
Sep 11, 2019	85.11	86.05	84.30	86.04	709,195	+0.76(+0.90%)
Sep 10, 2019	83.82	85.28	83.46	85.28	663,360	+1.61(+1.93%)
Sep 09, 2019	83.03	83.88	82.88	83.66	707,981	+0.89(+1.07%)
Sep 06, 2019	82.18	82.93	81.23	82.78	827,771	+0.68(+0.82%)
Sep 05, 2019	80.36	82.28	80.22	82.10	1,053,567	+2.40(+3.01%)
Sep 04, 2019	79.18	79.86	79.18	79.70	699,103	+0.69(+0.87%)
Sep 03, 2019	78.37	79.16	77.99	79.02	897,736	+0.44(+0.56%)
Aug 30, 2019	78.55	79.12	78.23	78.57	1,151,188	+0.61(+0.78%)
Aug 29, 2019	77.96	78.44	77.55	77.96	1,142,766	+0.86(+1.12%)
Aug 28, 2019	76.16	77.51	76.16	77.10	738,505	+0.65(+0.85%)
Aug 27, 2019	76.83	77.47	76.35	76.45	763,826	+0.03(+0.03%)
Aug 26, 2019	76.97	76.98	75.94	76.42	593,343	+0.08(+0.10%)
Aug 23, 2019	77.77	78.25	76.01	76.35	959,859	-1.81(-2.32%)
Aug 22, 2019	78.50	78.76	77.72	78.16	616,764	-0.03(-0.03%)
Aug 21, 2019	78.77	78.95	77.52	78.18	589,359	+0.25(+0.32%)
Aug 20, 2019	78.36	78.51	77.72	77.93	600,031	-0.70(-0.89%)
Aug 19, 2019	79.19	79.19	78.45	78.63	616,888	+0.49(+0.62%)
Aug 16, 2019	77.95	78.45	77.64	78.14	987,093	+0.82(+1.06%)
Aug 15, 2019	77.56	77.89	76.51	77.32	761,643	-0.06(-0.08%)
Aug 14, 2019	78.17	78.45	77.31	77.38	862,659	-1.91(-2.41%)
Aug 13, 2019	77.29	80.04	77.12	79.30	685,322	+1.62(+2.08%)
Aug 12, 2019	79.03	79.38	77.66	77.68	469,129	-1.89(-2.37%)
Aug 09, 2019	80.10	80.19	78.55	79.57	784,159	-0.42(-0.52%)
Aug 08, 2019	79.08	80.06	78.93	79.98	953,426	+1.20(+1.52%)
Aug 07, 2019	78.75	79.19	78.02	78.78	1,188,338	-1.04(-1.30%)
Aug 06, 2019	78.83	79.98	77.86	79.82	1,093,120	+1.43(+1.82%)
Aug 05, 2019	79.44	79.44	77.67	78.39	1,661,464	-1.84(-2.30%)
Aug 02, 2019	82.05	82.31	80.19	80.24	1,057,420	-2.03(-2.46%)
Aug 01, 2019	84.41	84.60	81.80	82.26	1,156,616	-2.25(-2.67%)
Jul 31, 2019	85.19	85.67	83.96	84.52	1,320,361	-0.70(-0.83%)
Jul 30, 2019	85.46	85.59	84.86	85.22	718,959	-0.37(-0.43%)
Jul 29, 2019	85.20	85.76	84.93	85.59	546,601	+0.38(+0.45%)
Jul 26, 2019	84.97	85.54	84.72	85.20	631,556	+0.38(+0.45%)
Jul 25, 2019	84.67	85.31	84.35	84.82	1,128,455	+0.15(+0.17%)
Jul 24, 2019	84.48	85.33	83.98	84.67	961,882	+0.26(+0.31%)
Jul 23, 2019	83.52	84.52	82.76	84.41	1,127,497	+1.04(+1.25%)
Jul 22, 2019	82.83	83.71	82.40	83.37	1,357,369	+0.54(+0.65%)
Jul 19, 2019	84.77	85.05	82.76	82.83	1,613,249	-2.11(-2.49%)
Jul 18, 2019	87.02	87.26	84.01	84.94	2,588,742	-4.01(-4.51%)
Jul 17, 2019	91.33	91.83	88.74	88.95	1,167,841	-2.72(-2.97%)
Jul 16, 2019	91.59	92.04	91.14	91.68	784,564	+0.47(+0.52%)
Jul 15, 2019	91.72	91.97	90.57	91.21	746,942	-0.52(-0.57%)
Jul 12, 2019	90.59	91.73	90.59	91.73	784,733	+1.31(+1.45%)
Jul 11, 2019	90.76	90.86	90.17	90.42	823,348	-0.25(-0.28%)
Jul 10, 2019	90.82	91.22	90.50	90.67	718,749	+0.03(+0.03%)
Jul 09, 2019	91.26	91.37	90.43	90.64	1,057,460	-0.84(-0.92%)
Jul 08, 2019	91.67	92.18	91.39	91.49	570,958	-0.41(-0.45%)
Jul 05, 2019	92.16	92.32	91.29	91.90	467,461	-0.48(-0.52%)
Jul 03, 2019	91.23	92.39	91.21	92.38	524,803	+1.31(+1.43%)
Jul 02, 2019	91.21	91.27	90.07	91.07	791,714	+0.03(+0.04%)

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.