Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	80.06	80.26	78.51	79.16	350,691	-1.43(-1.77%)
Oct 30, 2019	82.86	82.94	79.78	80.59	357,198	-2.56(-3.08%)
Oct 29, 2019	80.12	83.20	79.33	83.15	619,314	+2.44(+3.02%)
Oct 28, 2019	81.29	82.59	80.14	80.71	400,606	-0.40(-0.49%)
Oct 25, 2019	83.07	86.09	80.87	81.11	699,200	-0.41(-0.50%)
Oct 24, 2019	82.59	82.71	79.78	81.52	646,866	-0.88(-1.07%)
Oct 23, 2019	82.51	83.72	81.98	82.40	404,959	-0.17(-0.21%)
Oct 22, 2019	81.34	82.67	80.70	82.57	342,996	+1.42(+1.75%)
Oct 21, 2019	81.87	82.27	80.75	81.15	538,952	+0.04(+0.05%)
Oct 18, 2019	80.63	81.73	80.44	81.11	340,300	+0.09(+0.11%)
Oct 17, 2019	80.65	81.75	80.62	81.02	461,486	+0.10(+0.12%)
Oct 16, 2019	79.54	81.16	79.34	80.92	406,288	+0.98(+1.23%)
Oct 15, 2019	79.70	80.41	78.58	79.94	883,656	+0.58(+0.73%)
Oct 14, 2019	80.15	80.15	78.80	79.36	373,421	-1.01(-1.26%)
Oct 11, 2019	81.12	83.02	80.15	80.37	645,000	+0.51(+0.64%)
Oct 10, 2019	78.63	80.05	78.31	79.86	253,841	+1.68(+2.15%)
Oct 09, 2019	79.61	79.72	77.42	78.18	502,171	-0.67(-0.85%)
Oct 08, 2019	80.40	80.68	78.59	78.85	697,708	-2.64(-3.24%)
Oct 07, 2019	80.59	82.63	79.80	81.49	390,099	+0.50(+0.62%)
Oct 04, 2019	79.49	81.15	79.13	80.99	343,100	+1.63(+2.05%)
Oct 03, 2019	77.94	79.37	76.62	79.36	480,554	+1.22(+1.56%)
Oct 02, 2019	78.86	79.08	77.75	78.14	405,186	-1.63(-2.04%)
Oct 01, 2019	83.00	83.80	79.66	79.77	441,788	-2.39(-2.91%)
Sep 30, 2019	82.36	82.94	81.79	82.16	288,454	+0.16(+0.20%)
Sep 27, 2019	82.09	83.34	81.56	82.00	400,100	+0.17(+0.21%)
Sep 26, 2019	81.80	82.08	80.70	81.83	425,168	+0.12(+0.15%)
Sep 25, 2019	80.32	82.00	80.32	81.71	634,457	+0.82(+1.01%)
Sep 24, 2019	81.46	82.60	80.71	80.89	515,174	+0.01(+0.01%)
Sep 23, 2019	80.02	81.60	79.56	80.88	366,918	+0.41(+0.51%)
Sep 20, 2019	80.22	81.23	79.83	80.47	1,204,300	+0.43(+0.54%)
Sep 19, 2019	81.82	82.26	79.78	80.04	471,483	-1.84(-2.25%)
Sep 18, 2019	82.26	82.66	81.11	81.88	366,640	-0.85(-1.03%)
Sep 17, 2019	82.66	82.93	81.47	82.73	458,912	-0.50(-0.60%)
Sep 16, 2019	82.89	84.98	82.18	83.23	779,833	+0.34(+0.41%)
Sep 13, 2019	82.84	83.22	81.75	82.89	439,900	+0.73(+0.89%)
Sep 12, 2019	82.93	83.32	81.64	82.16	429,675	-1.06(-1.27%)
Sep 11, 2019	81.26	83.32	80.22	83.22	521,824	+2.56(+3.17%)
Sep 10, 2019	78.55	81.08	78.55	80.66	467,111	+2.04(+2.59%)
Sep 09, 2019	76.53	78.78	76.33	78.62	465,887	+2.78(+3.67%)
Sep 06, 2019	75.72	76.46	74.77	75.84	253,300	+0.32(+0.42%)
Sep 05, 2019	73.74	75.89	73.40	75.52	388,754	+2.92(+4.02%)
Sep 04, 2019	72.83	73.10	71.93	72.60	499,078	+0.64(+0.89%)
Sep 03, 2019	72.54	73.13	70.74	71.96	427,760	-1.63(-2.21%)
Aug 30, 2019	74.13	74.50	72.75	73.59	256,500	-0.20(-0.27%)
Aug 29, 2019	73.64	75.42	73.32	73.79	315,788	+1.15(+1.58%)
Aug 28, 2019	70.55	72.97	70.24	72.64	242,757	+1.85(+2.61%)
Aug 27, 2019	72.55	72.65	70.52	70.79	238,504	-1.30(-1.80%)
Aug 26, 2019	71.51	72.55	70.72	72.09	293,136	+1.58(+2.24%)
Aug 23, 2019	73.96	74.95	70.31	70.51	447,500	-3.96(-5.32%)
Aug 22, 2019	74.99	75.17	73.87	74.47	157,670	-0.34(-0.45%)
Aug 21, 2019	75.26	76.18	74.68	74.81	342,408	+0.54(+0.73%)
Aug 20, 2019	74.80	75.27	74.07	74.27	285,144	-0.58(-0.77%)
Aug 19, 2019	74.43	75.07	73.59	74.85	500,663	+1.68(+2.30%)
Aug 16, 2019	70.98	73.38	70.67	73.17	478,800	+2.57(+3.64%)
Aug 15, 2019	71.40	71.40	69.70	70.60	336,584	-0.61(-0.86%)
Aug 14, 2019	72.33	73.06	70.93	71.21	525,262	-2.69(-3.64%)
Aug 13, 2019	71.80	74.87	71.54	73.90	417,851	+1.25(+1.72%)
Aug 12, 2019	74.78	75.34	72.49	72.65	402,407	-2.86(-3.79%)
Aug 09, 2019	76.60	76.60	75.31	75.51	329,400	-1.39(-1.81%)
Aug 08, 2019	75.43	76.96	74.91	76.90	428,493	+2.05(+2.74%)
Aug 07, 2019	72.45	75.16	72.32	74.85	485,482	+0.71(+0.96%)
Aug 06, 2019	73.11	74.25	72.53	74.14	488,278	+1.90(+2.63%)
Aug 05, 2019	73.24	73.67	71.90	72.24	620,428	-2.63(-3.51%)
Aug 02, 2019	75.46	76.23	73.68	74.87	370,200	-1.21(-1.59%)

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.