Date	Open	High	Low	Close	Volume	Change (%)
Sep 20, 2019		80.48	80.48		0	+0.00(+0.00%)
Sep 19, 2019	80.87	81.05	80.81	80.81	10,312	+0.04(+0.05%)
Sep 18, 2019	80.48	80.85	80.17	80.77	3,728	+0.08(+0.10%)
Sep 17, 2019	80.33	80.82	80.33	80.69	4,075	+0.19(+0.24%)
Sep 16, 2019	80.55	80.61	80.50	80.50	2,853	-0.58(-0.72%)
Sep 13, 2019	80.95	81.08	80.88	81.08	7,100	+0.22(+0.28%)
Sep 12, 2019	80.77	80.98	80.77	80.86	4,093	+0.47(+0.59%)
Sep 11, 2019	80.01	80.45	80.01	80.39	2,541	+0.41(+0.51%)
Sep 10, 2019	79.43	80.00	79.08	79.98	10,509	+0.24(+0.31%)
Sep 09, 2019	79.94	79.95	79.67	79.74	3,575	+0.00(+0.01%)
Sep 06, 2019	79.85	79.86	79.70	79.73	3,000	+0.21(+0.26%)
Sep 05, 2019	79.56	79.65	79.47	79.52	12,043	+0.89(+1.14%)
Sep 04, 2019	78.37	78.63	78.33	78.63	3,121	+0.98(+1.26%)
Sep 03, 2019	77.53	77.68	77.49	77.65	2,310	-0.38(-0.49%)
Aug 30, 2019	78.17	78.38	77.92	78.03	3,200	+0.22(+0.29%)
Aug 29, 2019	77.65	77.98	77.65	77.81	2,200	+0.84(+1.10%)
Aug 28, 2019	76.74	77.04	76.74	76.96	1,968	+0.08(+0.11%)
Aug 27, 2019	77.22	77.22	76.88	76.88	12,452	+0.00(+0.00%)
Aug 26, 2019	76.80	76.88	76.40	76.88	35,214	+0.71(+0.93%)
Aug 23, 2019	77.64	77.64	76.17	76.17	14,600	-1.70(-2.18%)
Aug 22, 2019	78.02	78.02	77.70	77.87	3,748	+0.03(+0.03%)
Aug 21, 2019	78.05	78.26	77.55	77.84	38,890	+0.45(+0.59%)
Aug 20, 2019	77.36	77.57	77.36	77.39	3,144	-0.39(-0.50%)
Aug 19, 2019	77.71	77.90	77.67	77.78	234,699	+0.73(+0.94%)
Aug 16, 2019	76.88	77.06	76.85	77.06	209,800	+0.98(+1.28%)
Aug 15, 2019	76.11	76.11	75.77	76.08	7,723	+0.28(+0.37%)
Aug 14, 2019	77.04	77.04	75.79	75.80	20,684	-2.41(-3.08%)
Aug 13, 2019	77.08	78.43	77.08	78.21	20,672	+1.09(+1.41%)
Aug 12, 2019	77.33	77.53	76.94	77.12	9,116	-0.98(-1.25%)
Aug 09, 2019	78.66	78.66	77.71	78.10	34,600	-0.50(-0.64%)
Aug 08, 2019	77.68	78.87	77.68	78.60	169,746	+1.19(+1.54%)
Aug 07, 2019	76.65	77.41	76.65	77.41	3,980	+0.08(+0.10%)
Aug 06, 2019	76.68	77.33	76.64	77.33	4,809	+0.78(+1.02%)
Aug 05, 2019	77.49	77.49	76.19	76.55	19,009	-2.24(-2.84%)
Aug 02, 2019	79.01	79.58	78.47	78.79	4,400	-0.61(-0.77%)
Aug 01, 2019	80.42	80.86	79.25	79.40	2,230	-0.76(-0.95%)
Jul 31, 2019	80.87	80.96	80.16	80.16	4,951	-0.65(-0.80%)
Jul 30, 2019	80.76	80.86	80.51	80.81	3,137	-0.43(-0.52%)
Jul 29, 2019	81.29	81.36	81.18	81.24	2,164	-0.06(-0.07%)
Jul 26, 2019	81.09	81.41	81.00	81.30	69,500	+0.26(+0.32%)
Jul 25, 2019	81.40	81.44	81.02	81.04	1,228	-0.42(-0.52%)
Jul 24, 2019	81.06	81.46	81.06	81.46	2,408	+0.47(+0.58%)
Jul 23, 2019	80.82	81.06	80.82	80.99	4,904	+0.22(+0.28%)
Jul 22, 2019	80.78	80.85	80.63	80.77	4,917	+0.05(+0.06%)
Jul 19, 2019	81.29	81.29	80.72	80.72	2,400	-0.14(-0.17%)
Jul 18, 2019	80.50	80.93	80.47	80.86	1,431	+0.08(+0.10%)
Jul 17, 2019	80.96	81.08	80.69	80.78	2,206	-0.42(-0.52%)
Jul 16, 2019	81.31	81.35	81.20	81.20	6,132	-0.01(-0.01%)
Jul 15, 2019	81.15	81.35	81.15	81.21	3,299	+0.13(+0.16%)
Jul 12, 2019	80.83	81.08	80.83	81.08	2,900	+0.23(+0.28%)
Jul 11, 2019	80.81	80.91	80.80	80.85	1,743	-0.00(-0.00%)
Jul 10, 2019	81.08	81.08	80.70	80.85	3,670	+0.33(+0.41%)
Jul 09, 2019	80.50	80.52	80.31	80.52	4,143	-0.05(-0.06%)
Jul 08, 2019	81.21	81.21	80.41	80.57	3,034	-0.43(-0.53%)
Jul 05, 2019	80.86	81.22	80.61	80.99	2,300	-0.20(-0.25%)
Jul 03, 2019	81.07	81.39	80.93	81.19	2,500	+0.44(+0.55%)
Jul 02, 2019	80.57	80.75	80.50	80.75	1,689	+0.14(+0.17%)
Jul 01, 2019	80.81	80.81	80.23	80.62	6,425	+0.67(+0.84%)
Jun 28, 2019	80.10	80.10	79.75	79.95	8,000	+0.17(+0.21%)
Jun 27, 2019	79.50	79.88	79.50	79.78	4,551	+0.35(+0.44%)
Jun 26, 2019	79.51	79.59	79.39	79.43	6,374	-0.06(-0.08%)
Jun 25, 2019	79.87	79.87	79.49	79.49	7,501	-0.46(-0.58%)
Jun 24, 2019	79.86	80.23	79.86	79.95	2,912	-0.08(-0.10%)
Jun 21, 2019	80.04	80.20	79.97	80.03	8,100	-0.27(-0.33%)
Jun 20, 2019	80.09	80.31	80.03	80.30	3,809	+0.75(+0.95%)
Jun 19, 2019	79.23	79.57	79.00	79.54	15,063	+0.57(+0.72%)
Jun 18, 2019	78.78	79.11	78.78	78.97	4,351	+0.79(+1.01%)
Jun 17, 2019	78.27	78.34	78.07	78.18	2,733	+0.03(+0.04%)
Jun 14, 2019	78.03	78.20	77.94	78.15	2,800	-0.20(-0.25%)
Jun 13, 2019	78.44	78.44	78.30	78.35	2,210	+0.02(+0.03%)
Jun 12, 2019	78.38	78.38	78.22	78.33	2,040	-0.32(-0.41%)
Jun 11, 2019	78.87	79.00	78.48	78.65	10,019	+0.23(+0.29%)
Jun 10, 2019	78.43	78.67	78.30	78.42	64,610	+0.42(+0.54%)
Jun 07, 2019	77.60	78.14	77.60	78.00	10,700	+0.86(+1.12%)
Jun 06, 2019	76.94	77.26	76.80	77.13	2,062	+0.46(+0.61%)
Jun 05, 2019	76.77	76.77	76.42	76.67	2,475	+0.27(+0.36%)
Jun 04, 2019	75.98	76.40	75.98	76.40	806	+0.90(+1.19%)
Jun 03, 2019	75.19	75.89	74.91	75.50	11,271	-0.51(-0.66%)
May 31, 2019	76.04	76.16	75.89	76.01	3,200	-0.79(-1.02%)
May 30, 2019	76.91	76.91	76.59	76.79	1,875	+0.29(+0.38%)
May 29, 2019	76.44	76.65	76.26	76.50	5,942	-0.73(-0.94%)
May 28, 2019	77.77	77.77	77.23	77.23	2,464	-0.41(-0.53%)
May 24, 2019	77.45	77.73	77.45	77.64	4,400	+0.55(+0.71%)
May 23, 2019	77.25	77.26	76.96	77.09	1,440	-1.09(-1.39%)
May 22, 2019	78.16	78.35	78.16	78.18	5,927	-0.13(-0.16%)
May 21, 2019	78.39	78.44	78.19	78.31	15,484	+0.58(+0.75%)
May 20, 2019	77.71	78.12	77.59	77.73	2,287	-0.44(-0.56%)
May 17, 2019	78.19	78.61	78.15	78.17	4,100	-0.61(-0.78%)
May 16, 2019	78.27	78.80	78.17	78.78	3,881	+0.51(+0.65%)
May 15, 2019	77.42	78.41	77.42	78.27	2,490	+0.26(+0.33%)
May 14, 2019	77.69	78.14	77.69	78.02	6,619	+0.86(+1.11%)
May 13, 2019	77.73	77.73	77.16	77.16	3,144	-1.98(-2.50%)
May 10, 2019	78.48	79.14	77.96	79.14	5,700	+0.50(+0.64%)
May 09, 2019	78.67	78.74	78.08	78.64	3,935	-0.48(-0.61%)
May 08, 2019	79.22	79.49	78.87	79.12	5,403	+0.21(+0.27%)
May 07, 2019	79.84	79.84	78.81	78.91	6,588	-1.56(-1.94%)
May 06, 2019	79.70	80.53	79.70	80.47	5,034	-0.47(-0.58%)
May 03, 2019	80.58	81.11	80.58	80.94	12,200	+0.77(+0.96%)
May 02, 2019	80.48	80.48	80.17	80.17	3,297	-0.70(-0.87%)

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.