Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	84.18	84.18	83.71	83.96	273,087	-0.26(-0.31%)
Nov 27, 2019	84.16	84.32	84.02	84.22	336,584	-0.12(-0.14%)
Nov 26, 2019	84.31	84.39	84.21	84.34	249,944	+0.40(+0.48%)
Nov 25, 2019	83.84	84.02	83.78	83.93	1,799,890	+0.44(+0.53%)
Nov 22, 2019	83.63	83.65	83.37	83.49	708,324	+0.12(+0.15%)
Nov 21, 2019	83.32	83.41	83.06	83.37	448,652	-0.34(-0.40%)
Nov 20, 2019	83.50	83.73	83.41	83.70	356,953	+0.56(+0.67%)
Nov 19, 2019	82.96	83.26	82.92	83.15	205,499	+0.35(+0.43%)
Nov 18, 2019	82.82	82.97	82.73	82.79	1,404,932	+0.23(+0.28%)
Nov 15, 2019	82.50	82.73	82.42	82.56	263,842	-0.02(-0.03%)
Nov 14, 2019	82.57	82.79	82.47	82.59	364,534	+0.72(+0.88%)
Nov 13, 2019	82.08	82.16	81.79	81.86	1,205,930	+0.37(+0.45%)
Nov 12, 2019	81.43	81.64	81.20	81.49	237,017	+0.19(+0.23%)
Nov 11, 2019	81.47	81.47	81.12	81.30	194,747	+0.06(+0.07%)
Nov 08, 2019	81.35	81.75	81.17	81.25	244,379	-0.34(-0.41%)
Nov 07, 2019	82.05	82.08	81.09	81.58	673,764	-0.97(-1.18%)
Nov 06, 2019	82.59	82.76	82.33	82.55	375,068	+0.43(+0.52%)
Nov 05, 2019	82.22	82.29	81.92	82.13	616,231	-0.73(-0.88%)
Nov 04, 2019	83.10	83.13	82.86	82.86	388,552	-0.90(-1.08%)
Nov 01, 2019	83.80	84.03	83.49	83.76	464,552	+0.07(+0.08%)
Oct 31, 2019	83.32	83.91	83.24	83.69	331,987	+0.91(+1.10%)
Oct 30, 2019	82.18	82.90	82.18	82.78	373,986	+0.72(+0.88%)
Oct 29, 2019	82.32	82.32	82.03	82.06	404,056	-0.12(-0.15%)
Oct 28, 2019	82.34	82.51	82.09	82.19	351,711	-0.58(-0.70%)
Oct 25, 2019	83.15	83.15	82.64	82.77	478,038	-0.29(-0.35%)
Oct 24, 2019	83.11	83.41	82.94	83.05	342,461	+0.04(+0.05%)
Oct 23, 2019	83.25	83.39	82.96	83.01	856,518	+0.13(+0.16%)
Oct 22, 2019	82.96	83.06	82.63	82.88	934,812	+0.34(+0.41%)
Oct 21, 2019	82.56	82.74	82.46	82.55	268,305	-0.48(-0.57%)
Oct 18, 2019	83.10	83.26	82.96	83.02	244,691	+0.13(+0.16%)
Oct 17, 2019	82.82	83.25	82.74	82.89	439,175	-0.04(-0.05%)
Oct 16, 2019	82.90	83.08	82.77	82.93	379,286	+0.07(+0.08%)
Oct 15, 2019	83.26	83.33	82.76	82.87	249,942	-0.61(-0.73%)
Oct 14, 2019	83.47	83.53	83.28	83.47	223,660	+0.56(+0.67%)
Oct 11, 2019	83.18	83.21	82.68	82.92	398,873	-0.66(-0.79%)
Oct 10, 2019	83.94	83.94	83.43	83.58	270,613	-0.92(-1.09%)
Oct 09, 2019	84.37	84.69	84.22	84.50	385,826	-0.16(-0.19%)
Oct 08, 2019	85.24	85.24	84.54	84.66	373,398	-0.15(-0.17%)
Oct 07, 2019	84.99	85.13	84.74	84.81	302,675	-0.53(-0.62%)
Oct 04, 2019	85.09	85.41	85.03	85.34	392,774	+0.48(+0.57%)
Oct 03, 2019	84.46	85.26	84.42	84.86	743,116	+0.58(+0.69%)
Oct 02, 2019	84.24	84.46	84.03	84.28	468,154	+0.07(+0.08%)
Oct 01, 2019	83.30	84.51	83.25	84.21	633,327	+0.27(+0.32%)
Sep 30, 2019	83.40	83.98	83.40	83.94	489,553	+0.19(+0.22%)
Sep 27, 2019	83.60	83.80	83.49	83.75	256,246	+0.11(+0.13%)
Sep 26, 2019	83.68	83.93	83.53	83.65	168,979	+0.36(+0.43%)
Sep 25, 2019	84.10	84.16	83.14	83.29	267,143	-1.00(-1.18%)
Sep 24, 2019	83.81	84.37	83.79	84.28	282,282	+0.70(+0.84%)
Sep 23, 2019	83.78	84.11	83.47	83.58	269,589	-0.02(-0.03%)
Sep 20, 2019	83.03	83.61	82.85	83.60	238,388	+0.99(+1.20%)
Sep 19, 2019	82.94	83.09	82.60	82.62	253,010	+0.26(+0.32%)
Sep 18, 2019	82.51	82.83	82.17	82.35	331,414	+0.33(+0.40%)
Sep 17, 2019	81.61	82.18	81.48	82.03	242,916	+0.43(+0.53%)
Sep 16, 2019	81.35	81.74	81.11	81.59	288,861	+0.72(+0.89%)
Sep 13, 2019	81.65	81.81	80.80	80.87	504,909	-1.50(-1.82%)
Sep 12, 2019	83.09	83.25	82.03	82.37	498,671	-0.21(-0.26%)
Sep 11, 2019	82.49	82.87	82.49	82.58	330,560	-0.14(-0.17%)
Sep 10, 2019	83.74	83.87	82.66	82.72	241,452	-1.22(-1.45%)
Sep 09, 2019	84.34	84.35	83.92	83.94	209,896	-1.19(-1.40%)
Sep 06, 2019	84.84	85.19	84.81	85.13	578,542	+0.34(+0.40%)
Sep 05, 2019	85.02	85.08	84.29	84.80	529,677	-1.01(-1.18%)
Sep 04, 2019	85.42	85.97	85.42	85.81	411,979	+0.11(+0.13%)

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.