Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	82.94	82.99	82.50	82.99	7,079	-0.54(-0.64%)
Oct 30, 2019	83.72	83.72	83.19	83.53	15,294	-0.06(-0.07%)
Oct 29, 2019	83.47	83.79	83.47	83.59	8,692	+0.10(+0.12%)
Oct 28, 2019	83.51	83.85	83.48	83.48	17,387	+0.11(+0.14%)
Oct 25, 2019	83.02	83.41	83.02	83.37	10,471	+0.32(+0.38%)
Oct 24, 2019	83.39	83.39	82.75	83.05	19,063	-0.20(-0.23%)
Oct 23, 2019	82.70	83.26	82.64	83.25	13,080	+0.22(+0.26%)
Oct 22, 2019	82.68	83.30	82.49	83.03	11,974	+0.44(+0.53%)
Oct 21, 2019	82.54	82.74	82.48	82.59	6,673	+0.33(+0.40%)
Oct 18, 2019	82.04	82.39	82.00	82.27	6,147	+0.05(+0.06%)
Oct 17, 2019	82.15	82.37	82.04	82.22	15,325	+0.25(+0.30%)
Oct 16, 2019	82.03	82.42	81.95	81.97	8,617	-0.08(-0.10%)
Oct 15, 2019	81.44	82.26	81.44	82.05	12,792	+0.65(+0.80%)
Oct 14, 2019	81.40	81.50	81.31	81.41	11,532	-0.28(-0.34%)
Oct 11, 2019	81.48	82.19	81.48	81.69	21,620	+1.18(+1.47%)
Oct 10, 2019	79.87	80.80	79.87	80.50	9,508	+0.63(+0.79%)
Oct 09, 2019	79.94	80.17	79.77	79.87	19,214	+0.49(+0.62%)
Oct 08, 2019	79.63	80.10	79.38	79.38	36,967	-1.44(-1.78%)
Oct 07, 2019	80.89	81.34	80.81	80.82	18,853	-0.40(-0.50%)
Oct 04, 2019	80.39	81.22	80.39	81.22	11,340	+1.00(+1.25%)
Oct 03, 2019	79.76	80.22	78.82	80.22	40,381	+0.48(+0.61%)
Oct 02, 2019	80.82	80.82	79.47	79.74	19,700	-1.59(-1.95%)
Oct 01, 2019	82.81	82.82	81.24	81.32	177,513	-1.17(-1.42%)
Sep 30, 2019	82.20	82.57	82.20	82.50	14,027	+0.48(+0.59%)
Sep 27, 2019	82.38	82.51	81.82	82.02	5,935	-0.10(-0.12%)
Sep 26, 2019	82.28	82.32	81.66	82.12	22,225	-0.06(-0.08%)
Sep 25, 2019	81.94	82.23	81.59	82.18	17,569	+0.48(+0.58%)
Sep 24, 2019	82.70	82.70	81.44	81.70	15,512	-0.55(-0.67%)
Sep 23, 2019	81.79	82.40	81.79	82.25	54,263	+0.14(+0.18%)
Sep 20, 2019	82.47	82.70	82.08	82.11	20,210	-0.23(-0.29%)
Sep 19, 2019	82.73	82.77	82.21	82.34	17,104	-0.20(-0.24%)
Sep 18, 2019	82.45	82.54	81.88	82.54	12,439	-0.18(-0.22%)
Sep 17, 2019	82.43	82.73	82.42	82.72	5,785	-0.03(-0.03%)
Sep 16, 2019	82.76	82.83	82.54	82.75	11,041	-0.05(-0.06%)
Sep 13, 2019	83.44	83.44	82.79	82.79	27,018	-0.17(-0.20%)
Sep 12, 2019	83.16	83.22	82.63	82.96	26,513	+0.07(+0.08%)
Sep 11, 2019	82.13	82.90	82.13	82.90	64,906	+0.92(+1.12%)
Sep 10, 2019	81.26	81.98	81.26	81.98	52,761	+0.78(+0.96%)
Sep 09, 2019	80.57	81.28	80.57	81.20	14,265	+0.76(+0.95%)
Sep 06, 2019	80.18	80.54	80.18	80.43	17,019	+0.30(+0.37%)
Sep 05, 2019	79.89	80.54	79.89	80.13	16,499	+0.82(+1.03%)
Sep 04, 2019	78.77	79.36	78.77	79.32	18,467	+1.02(+1.30%)
Sep 03, 2019	77.99	78.30	77.73	78.30	17,064	-0.27(-0.35%)
Aug 30, 2019	78.71	79.06	78.46	78.57	15,849	+0.37(+0.47%)
Aug 29, 2019	78.16	78.32	77.86	78.21	16,303	+0.83(+1.07%)
Aug 28, 2019	76.35	77.42	76.35	77.38	10,346	+0.82(+1.07%)
Aug 27, 2019	77.43	77.56	76.34	76.56	13,550	-0.56(-0.72%)
Aug 26, 2019	77.26	77.29	76.95	77.11	17,283	+0.72(+0.94%)
Aug 23, 2019	78.52	78.63	76.39	76.40	18,362	-2.57(-3.25%)
Aug 22, 2019	78.90	79.13	78.55	78.96	10,262	+0.12(+0.15%)
Aug 21, 2019	78.77	78.91	78.70	78.84	6,807	+0.79(+1.01%)
Aug 20, 2019	78.63	78.64	78.05	78.05	19,524	-0.66(-0.84%)
Aug 19, 2019	78.31	78.94	78.31	78.72	24,594	+1.05(+1.35%)
Aug 16, 2019	76.61	77.72	76.61	77.67	8,647	+1.26(+1.65%)
Aug 15, 2019	76.68	76.71	75.76	76.41	23,379	-0.36(-0.47%)
Aug 14, 2019	77.83	77.83	76.70	76.77	13,594	-2.16(-2.74%)
Aug 13, 2019	77.80	79.63	77.80	78.93	12,838	+0.95(+1.22%)
Aug 12, 2019	78.32	78.36	77.71	77.98	14,044	-0.81(-1.02%)
Aug 09, 2019	79.13	79.13	78.39	78.78	8,861	-0.60(-0.76%)
Aug 08, 2019	78.46	79.42	78.43	79.39	13,486	+0.94(+1.20%)
Aug 07, 2019	77.33	78.54	77.33	78.45	12,791	-0.05(-0.06%)
Aug 06, 2019	78.25	78.49	77.53	78.49	20,175	+0.59(+0.75%)
Aug 05, 2019	78.74	78.85	77.42	77.91	16,734	-2.05(-2.56%)
Aug 02, 2019	80.49	80.49	79.62	79.96	7,153	-0.49(-0.61%)

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.