Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	77.84	78.20	77.84	77.91	257,586	-1.03(-1.31%)
Nov 27, 2019	78.85	79.02	78.73	78.94	120,543	-0.29(-0.36%)
Nov 26, 2019	78.97	79.25	78.69	79.22	133,170	+0.03(+0.03%)
Nov 25, 2019	78.86	79.29	78.69	79.20	235,795	+1.28(+1.65%)
Nov 22, 2019	78.16	78.24	77.77	77.91	61,394	-0.05(-0.07%)
Nov 21, 2019	77.87	78.08	77.70	77.97	67,731	+0.00(+0.00%)
Nov 20, 2019	78.16	78.25	77.70	77.97	207,352	-0.59(-0.75%)
Nov 19, 2019	78.68	78.85	78.40	78.56	134,764	-0.47(-0.60%)
Nov 18, 2019	78.88	79.14	78.63	79.03	149,557	+0.28(+0.35%)
Nov 15, 2019	78.73	78.97	78.61	78.75	101,014	-0.38(-0.48%)
Nov 14, 2019	79.13	79.30	78.81	79.14	161,813	-0.51(-0.64%)
Nov 13, 2019	79.41	79.79	79.11	79.64	292,924	+0.05(+0.07%)
Nov 12, 2019	79.80	79.91	79.48	79.59	218,387	-0.21(-0.27%)
Nov 11, 2019	79.58	79.83	79.58	79.80	145,076	-0.56(-0.70%)
Nov 08, 2019	80.25	80.44	80.15	80.36	130,869	+0.01(+0.01%)
Nov 07, 2019	80.54	80.69	80.20	80.36	542,163	+0.51(+0.64%)
Nov 06, 2019	79.64	79.90	79.49	79.85	249,912	+0.16(+0.20%)
Nov 05, 2019	79.76	79.87	79.40	79.69	129,990	+0.29(+0.37%)
Nov 04, 2019	79.47	79.87	79.23	79.39	110,421	+1.10(+1.40%)
Nov 01, 2019	77.89	78.40	77.76	78.30	285,758	-0.10(-0.13%)
Oct 31, 2019	78.48	78.48	77.90	78.40	159,169	-0.16(-0.20%)
Oct 30, 2019	78.22	78.69	77.93	78.56	232,798	+1.02(+1.32%)
Oct 29, 2019	77.67	77.85	77.33	77.53	101,887	-0.59(-0.75%)
Oct 28, 2019	78.01	78.39	77.98	78.12	154,952	-0.03(-0.03%)
Oct 25, 2019	78.08	78.28	77.59	78.15	160,837	-0.82(-1.04%)
Oct 24, 2019	79.14	79.29	78.78	78.97	254,239	-0.63(-0.79%)
Oct 23, 2019	79.37	79.72	79.31	79.60	77,307	+0.03(+0.03%)
Oct 22, 2019	79.60	79.91	79.46	79.57	375,635	-0.04(-0.04%)
Oct 21, 2019	79.45	79.62	79.31	79.61	140,612	+0.02(+0.02%)
Oct 18, 2019	79.63	79.95	79.40	79.59	144,787	-0.33(-0.41%)
Oct 17, 2019	79.98	80.08	79.74	79.92	179,807	-0.13(-0.17%)
Oct 16, 2019	79.59	80.10	79.59	80.05	190,063	+0.37(+0.47%)
Oct 15, 2019	79.29	79.82	79.13	79.68	156,782	+0.45(+0.56%)
Oct 14, 2019	79.36	79.57	79.16	79.23	99,312	-0.13(-0.17%)
Oct 11, 2019	79.13	79.83	79.07	79.37	269,483	+0.60(+0.76%)
Oct 10, 2019	78.24	78.91	78.24	78.77	342,495	-0.03(-0.03%)
Oct 09, 2019	78.74	79.30	78.67	78.80	179,154	+0.61(+0.79%)
Oct 08, 2019	78.35	78.49	77.99	78.18	286,529	-0.25(-0.32%)
Oct 07, 2019	78.33	78.69	78.16	78.43	140,267	-0.11(-0.14%)
Oct 04, 2019	78.00	78.66	77.86	78.54	92,035	+0.14(+0.18%)
Oct 03, 2019	77.76	78.49	77.63	78.40	167,508	+0.44(+0.56%)
Oct 02, 2019	77.98	78.08	77.54	77.96	216,848	-0.27(-0.34%)
Oct 01, 2019	78.50	78.65	78.17	78.23	190,657	-0.80(-1.01%)
Sep 30, 2019	79.27	79.79	79.01	79.03	162,066	-0.19(-0.24%)
Sep 27, 2019	79.30	79.70	78.61	79.22	455,238	+0.23(+0.29%)
Sep 26, 2019	79.17	79.24	78.77	78.98	129,934	-0.16(-0.20%)
Sep 25, 2019	79.23	79.28	78.86	79.14	181,644	+0.07(+0.09%)
Sep 24, 2019	79.33	79.49	78.91	79.07	185,462	-0.41(-0.52%)
Sep 23, 2019	79.25	79.61	79.01	79.48	102,529	-0.23(-0.29%)
Sep 20, 2019	79.95	80.08	79.33	79.71	169,704	-0.21(-0.27%)
Sep 19, 2019	80.03	80.20	79.78	79.93	230,187	-0.74(-0.92%)
Sep 18, 2019	80.94	80.94	80.04	80.67	173,345	-0.87(-1.07%)
Sep 17, 2019	81.31	81.59	81.10	81.54	198,676	+0.14(+0.18%)
Sep 16, 2019	81.39	81.67	81.18	81.40	150,010	-0.45(-0.56%)
Sep 13, 2019	81.59	81.99	81.59	81.85	200,232	-0.14(-0.17%)
Sep 12, 2019	82.00	82.66	81.75	82.00	201,732	-0.16(-0.20%)
Sep 11, 2019	82.12	82.46	81.99	82.16	235,370	+0.61(+0.74%)
Sep 10, 2019	81.34	81.75	81.34	81.55	254,625	-0.07(-0.09%)
Sep 09, 2019	81.45	81.74	81.20	81.62	151,704	+0.44(+0.54%)
Sep 06, 2019	81.31	81.60	81.04	81.18	164,877	-0.17(-0.21%)
Sep 05, 2019	81.52	81.86	81.27	81.35	202,964	+0.39(+0.48%)
Sep 04, 2019	80.61	81.15	80.57	80.96	246,297	+1.16(+1.45%)

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.