Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	82.79	82.84	82.34	82.43	225,799	-0.62(-0.75%)
Dec 30, 2019	82.46	83.06	82.38	83.06	448,763	-0.07(-0.08%)
Dec 27, 2019	83.16	83.22	83.07	83.12	330,969	+0.21(+0.26%)
Dec 26, 2019	82.82	82.95	82.65	82.91	320,357	+0.07(+0.09%)
Dec 24, 2019	82.36	82.97	82.33	82.83	160,311	+0.16(+0.20%)
Dec 23, 2019	82.83	82.88	82.39	82.67	460,675	+0.03(+0.03%)
Dec 20, 2019	82.44	82.65	82.32	82.64	328,083	+0.10(+0.12%)
Dec 19, 2019	82.44	82.74	82.30	82.55	484,007	+0.03(+0.04%)
Dec 18, 2019	82.70	82.80	82.39	82.51	335,636	-0.33(-0.39%)
Dec 17, 2019	83.09	83.23	82.70	82.84	875,134	-0.11(-0.13%)
Dec 16, 2019	83.18	83.21	82.76	82.95	530,615	-0.38(-0.46%)
Dec 13, 2019	82.99	83.59	82.66	83.33	344,957	+0.72(+0.87%)
Dec 12, 2019	83.18	83.32	82.13	82.61	1,195,228	-0.79(-0.95%)
Dec 11, 2019	83.29	83.63	83.20	83.41	275,790	+0.46(+0.55%)
Dec 10, 2019	83.14	83.28	82.76	82.95	270,978	+0.04(+0.05%)
Dec 09, 2019	83.17	83.22	82.82	82.91	322,078	+0.12(+0.15%)
Dec 06, 2019	82.61	83.16	82.59	82.78	396,683	-0.29(-0.35%)
Dec 05, 2019	82.87	83.17	82.78	83.08	284,271	-0.23(-0.27%)
Dec 04, 2019	83.41	83.48	82.88	83.31	332,218	-0.32(-0.38%)
Dec 03, 2019	83.16	83.93	83.05	83.63	760,658	+1.18(+1.43%)
Dec 02, 2019	82.44	82.54	82.21	82.45	1,827,446	-0.85(-1.02%)
Nov 29, 2019	83.52	83.52	83.06	83.30	275,242	-0.26(-0.31%)
Nov 27, 2019	83.50	83.66	83.37	83.56	339,241	-0.11(-0.14%)
Nov 26, 2019	83.65	83.73	83.55	83.68	251,917	+0.40(+0.48%)
Nov 25, 2019	83.19	83.37	83.12	83.28	1,814,096	+0.44(+0.53%)
Nov 22, 2019	82.98	82.99	82.72	82.84	713,914	+0.12(+0.15%)
Nov 21, 2019	82.67	82.76	82.41	82.71	452,193	-0.33(-0.40%)
Nov 20, 2019	82.84	83.07	82.76	83.05	359,771	+0.55(+0.67%)
Nov 19, 2019	82.31	82.60	82.27	82.49	207,121	+0.35(+0.43%)
Nov 18, 2019	82.17	82.32	82.08	82.14	1,416,022	+0.23(+0.28%)
Nov 15, 2019	81.85	82.09	81.78	81.92	265,925	-0.02(-0.03%)
Nov 14, 2019	81.92	82.14	81.83	81.94	367,411	+0.72(+0.88%)
Nov 13, 2019	81.44	81.52	81.15	81.22	1,215,449	+0.37(+0.45%)
Nov 12, 2019	80.79	81.00	80.56	80.85	238,888	+0.19(+0.23%)
Nov 11, 2019	80.83	80.83	80.49	80.67	196,284	+0.06(+0.07%)
Nov 08, 2019	80.72	81.11	80.53	80.61	246,308	-0.33(-0.41%)
Nov 07, 2019	81.41	81.43	80.46	80.94	679,082	-0.96(-1.18%)
Nov 06, 2019	81.94	82.12	81.69	81.91	378,029	+0.42(+0.52%)
Nov 05, 2019	81.57	81.65	81.28	81.48	621,095	-0.73(-0.88%)
Nov 04, 2019	82.45	82.48	82.21	82.21	391,619	-0.90(-1.08%)
Nov 01, 2019	83.15	83.38	82.84	83.11	468,219	+0.07(+0.08%)
Oct 31, 2019	82.66	83.25	82.58	83.04	334,607	+0.90(+1.10%)
Oct 30, 2019	81.53	82.25	81.53	82.14	376,938	+0.72(+0.88%)
Oct 29, 2019	81.67	81.67	81.39	81.42	407,245	-0.12(-0.15%)
Oct 28, 2019	81.70	81.86	81.44	81.54	354,487	-0.58(-0.70%)
Oct 25, 2019	82.50	82.50	81.99	82.12	481,811	-0.28(-0.35%)
Oct 24, 2019	82.46	82.75	82.29	82.40	345,164	+0.04(+0.05%)
Oct 23, 2019	82.60	82.74	82.31	82.36	863,278	+0.13(+0.16%)
Oct 22, 2019	82.31	82.41	81.98	82.23	942,190	+0.33(+0.41%)
Oct 21, 2019	81.92	82.09	81.81	81.90	270,423	-0.47(-0.57%)
Oct 18, 2019	82.45	82.61	82.31	82.37	246,622	+0.13(+0.16%)
Oct 17, 2019	82.17	82.60	82.09	82.24	442,642	-0.04(-0.05%)
Oct 16, 2019	82.25	82.42	82.12	82.28	382,279	+0.07(+0.08%)
Oct 15, 2019	82.61	82.68	82.12	82.22	251,915	-0.60(-0.73%)
Oct 14, 2019	82.82	82.88	82.62	82.82	225,426	+0.55(+0.67%)
Oct 11, 2019	82.53	82.55	82.03	82.27	402,021	-0.66(-0.79%)
Oct 10, 2019	83.28	83.28	82.78	82.92	272,749	-0.91(-1.09%)
Oct 09, 2019	83.71	84.03	83.56	83.84	388,872	-0.16(-0.19%)
Oct 08, 2019	84.58	84.58	83.88	84.00	376,345	-0.15(-0.17%)
Oct 07, 2019	84.32	84.46	84.08	84.14	305,064	-0.53(-0.62%)
Oct 04, 2019	84.42	84.74	84.36	84.67	395,874	+0.48(+0.57%)
Oct 03, 2019	83.80	84.59	83.75	84.19	748,981	+0.58(+0.69%)
Oct 02, 2019	83.58	83.80	83.37	83.62	471,849	+0.06(+0.08%)

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.