Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	82.65	83.18	82.44	82.65	655,891	+0.03(+0.03%)
Nov 27, 2019	82.69	82.94	82.40	82.62	1,776,323	+0.07(+0.08%)
Nov 26, 2019	81.16	82.58	81.16	82.56	1,803,545	+1.39(+1.71%)
Nov 25, 2019	81.34	82.40	81.15	81.17	1,042,239	-0.18(-0.22%)
Nov 22, 2019	81.39	81.65	80.73	81.34	889,609	+0.47(+0.58%)
Nov 21, 2019	81.66	81.89	80.79	80.88	752,602	-0.90(-1.09%)
Nov 20, 2019	81.66	82.28	81.27	81.77	802,579	+0.11(+0.14%)
Nov 19, 2019	81.34	81.89	81.18	81.66	771,548	+0.33(+0.40%)
Nov 18, 2019	81.20	81.71	81.07	81.34	847,120	+0.31(+0.38%)
Nov 15, 2019	81.29	81.48	80.59	81.03	832,440	-0.21(-0.25%)
Nov 14, 2019	81.01	81.46	80.64	81.23	662,912	+0.29(+0.36%)
Nov 13, 2019	80.15	81.07	80.13	80.94	862,124	+0.75(+0.93%)
Nov 12, 2019	80.34	80.38	79.97	80.20	789,397	+0.01(+0.01%)
Nov 11, 2019	80.18	80.51	79.95	80.19	865,901	-0.16(-0.20%)
Nov 08, 2019	79.68	80.36	79.67	80.35	904,411	+0.63(+0.80%)
Nov 07, 2019	80.36	80.58	79.65	79.71	1,328,785	-0.59(-0.73%)
Nov 06, 2019	79.91	80.54	79.89	80.30	1,245,462	+0.38(+0.48%)
Nov 05, 2019	80.29	80.59	79.14	79.92	1,115,216	-0.47(-0.58%)
Nov 04, 2019	80.77	81.06	80.07	80.38	926,937	-0.43(-0.53%)
Nov 01, 2019	81.72	81.93	80.22	80.81	1,373,242	-0.77(-0.95%)
Oct 31, 2019	81.44	82.71	80.18	81.59	1,707,067	-1.18(-1.43%)
Oct 30, 2019	81.69	82.98	81.20	82.77	1,128,516	+0.83(+1.01%)
Oct 29, 2019	80.10	82.03	80.05	81.94	1,606,519	+1.72(+2.15%)
Oct 28, 2019	80.18	80.30	79.58	80.22	1,058,233	+0.01(+0.01%)
Oct 25, 2019	81.07	81.29	80.10	80.21	859,362	-0.80(-0.99%)
Oct 24, 2019	80.78	81.27	80.06	81.01	762,457	+0.12(+0.15%)
Oct 23, 2019	81.44	81.85	80.51	80.89	959,233	-0.46(-0.56%)
Oct 22, 2019	81.79	82.38	81.29	81.34	809,456	-0.42(-0.51%)
Oct 21, 2019	82.47	82.69	81.57	81.76	1,083,969	-0.50(-0.61%)
Oct 18, 2019	81.00	82.66	80.39	82.27	1,575,105	+1.99(+2.47%)
Oct 17, 2019	80.09	80.67	80.07	80.28	850,349	+0.39(+0.49%)
Oct 16, 2019	80.18	80.18	79.24	79.89	1,156,457	-0.37(-0.46%)
Oct 15, 2019	80.25	80.80	80.08	80.26	1,006,680	-0.02(-0.02%)
Oct 14, 2019	80.58	80.84	80.12	80.28	457,348	-0.25(-0.31%)
Oct 11, 2019	81.62	81.93	80.51	80.53	826,326	-0.46(-0.56%)
Oct 10, 2019	80.18	81.20	80.02	80.99	998,011	+0.64(+0.80%)
Oct 09, 2019	80.12	80.52	79.69	80.35	669,126	+0.54(+0.68%)
Oct 08, 2019	80.45	80.52	79.55	79.81	1,028,190	-0.91(-1.13%)
Oct 07, 2019	80.74	80.95	80.44	80.72	882,770	-0.15(-0.18%)
Oct 04, 2019	79.59	80.96	79.58	80.87	823,859	+1.58(+1.99%)
Oct 03, 2019	79.17	79.77	78.58	79.29	944,709	-0.03(-0.04%)
Oct 02, 2019	79.83	80.16	78.76	79.32	1,264,754	-1.00(-1.24%)
Oct 01, 2019	80.99	81.66	80.17	80.32	1,208,997	-0.37(-0.46%)
Sep 30, 2019	80.01	81.15	79.93	80.69	1,151,304	+0.69(+0.86%)
Sep 27, 2019	80.78	81.03	79.27	80.01	1,383,711	-0.58(-0.71%)
Sep 26, 2019	80.08	80.94	79.64	80.58	792,500	+0.69(+0.86%)
Sep 25, 2019	80.71	81.09	79.82	79.90	1,241,186	-0.78(-0.97%)
Sep 24, 2019	81.04	81.72	80.29	80.68	1,298,671	-0.13(-0.16%)
Sep 23, 2019	80.77	81.19	80.62	80.81	805,645	-0.37(-0.46%)
Sep 20, 2019	80.28	81.27	80.14	81.18	2,217,170	+1.34(+1.67%)
Sep 19, 2019	80.14	80.41	79.81	79.84	1,079,231	-0.09(-0.12%)
Sep 18, 2019	79.55	79.98	78.95	79.93	837,957	+0.51(+0.64%)
Sep 17, 2019	78.79	79.52	78.69	79.42	1,164,611	+0.65(+0.82%)
Sep 16, 2019	78.77	79.12	78.50	78.77	852,071	-0.23(-0.29%)
Sep 13, 2019	79.86	80.33	78.76	79.00	1,260,319	-0.72(-0.91%)
Sep 12, 2019	79.42	80.17	79.27	79.73	1,358,506	+0.77(+0.98%)
Sep 11, 2019	79.64	80.24	78.68	78.96	1,849,891	-0.71(-0.89%)
Sep 10, 2019	81.07	81.30	79.16	79.66	2,347,437	-1.64(-2.02%)
Sep 09, 2019	82.61	82.69	81.22	81.31	1,129,918	-1.17(-1.42%)
Sep 06, 2019	82.63	82.88	82.05	82.48	908,787	+0.06(+0.08%)
Sep 05, 2019	83.51	83.90	82.35	82.41	970,403	-0.95(-1.14%)
Sep 04, 2019	83.51	83.51	83.09	83.36	865,591	+0.15(+0.18%)

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.