Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	83.77	83.77	83.28	83.65	25,364	-0.15(-0.18%)
Oct 30, 2019	83.53	83.93	83.26	83.80	27,587	+0.18(+0.21%)
Oct 29, 2019	83.74	83.87	83.59	83.63	25,424	-0.06(-0.07%)
Oct 28, 2019	83.71	83.73	83.58	83.68	21,875	+0.32(+0.39%)
Oct 25, 2019	83.07	83.49	83.07	83.36	22,542	+0.29(+0.35%)
Oct 24, 2019	82.91	83.07	82.77	83.07	43,769	+0.19(+0.23%)
Oct 23, 2019	82.85	82.88	82.59	82.88	27,186	+0.15(+0.18%)
Oct 22, 2019	83.32	83.32	82.72	82.73	41,338	-0.33(-0.40%)
Oct 21, 2019	83.06	83.06	82.87	83.06	22,447	+0.43(+0.52%)
Oct 18, 2019	82.83	82.83	82.32	82.64	42,065	-0.18(-0.21%)
Oct 17, 2019	82.78	83.03	82.65	82.81	25,742	+0.19(+0.22%)
Oct 16, 2019	82.51	82.70	82.49	82.63	71,168	-0.08(-0.10%)
Oct 15, 2019	82.42	82.89	82.42	82.71	29,464	+0.63(+0.77%)
Oct 14, 2019	81.87	82.30	81.81	82.08	98,124	-0.05(-0.06%)
Oct 11, 2019	82.28	82.76	82.13	82.13	70,756	+0.71(+0.87%)
Oct 10, 2019	80.95	81.66	80.95	81.41	13,044	+0.53(+0.66%)
Oct 09, 2019	81.06	81.18	80.64	80.88	57,557	+0.57(+0.70%)
Oct 08, 2019	80.60	81.09	80.28	80.32	39,019	-1.15(-1.41%)
Oct 07, 2019	81.88	81.97	81.39	81.47	66,093	-0.36(-0.44%)
Oct 04, 2019	81.04	81.84	81.04	81.83	25,994	+1.20(+1.48%)
Oct 03, 2019	80.08	80.63	79.26	80.63	48,104	+0.53(+0.66%)
Oct 02, 2019	80.53	80.53	79.70	80.10	598,602	-1.21(-1.48%)
Oct 01, 2019	82.67	82.67	81.31	81.31	64,414	-0.98(-1.19%)
Sep 30, 2019	82.13	82.44	82.13	82.29	31,832	+0.46(+0.57%)
Sep 27, 2019	82.39	82.39	81.44	81.83	22,219	-0.45(-0.55%)
Sep 26, 2019	82.29	82.49	81.92	82.28	19,800	-0.02(-0.02%)
Sep 25, 2019	81.98	82.46	81.66	82.30	36,510	+0.32(+0.40%)
Sep 24, 2019	82.83	82.89	81.75	81.98	24,792	-0.45(-0.55%)
Sep 23, 2019	82.39	82.62	82.17	82.43	31,023	-0.01(-0.01%)
Sep 20, 2019	82.95	82.95	82.40	82.44	35,593	-0.26(-0.31%)
Sep 19, 2019	83.00	83.13	82.70	82.70	51,080	-0.01(-0.01%)
Sep 18, 2019	82.65	82.71	81.97	82.71	18,617	+0.03(+0.03%)
Sep 17, 2019	82.40	82.68	82.37	82.68	51,623	+0.32(+0.38%)
Sep 16, 2019	82.51	82.51	82.22	82.37	30,303	-0.25(-0.30%)
Sep 13, 2019	82.81	82.85	82.47	82.62	23,729	-0.15(-0.18%)
Sep 12, 2019	82.88	83.02	82.59	82.76	30,845	+0.59(+0.72%)
Sep 11, 2019	82.13	82.40	82.10	82.17	37,895	+0.30(+0.37%)
Sep 10, 2019	81.75	81.89	81.42	81.87	15,482	-0.32(-0.38%)
Sep 09, 2019	82.96	82.96	82.00	82.18	31,858	-0.30(-0.37%)
Sep 06, 2019	82.24	82.49	82.19	82.49	43,036	+0.10(+0.12%)
Sep 05, 2019	82.13	82.50	81.69	82.38	614,728	+1.11(+1.37%)
Sep 04, 2019	81.23	81.27	80.83	81.27	29,894	+0.91(+1.13%)
Sep 03, 2019	80.31	80.41	80.01	80.36	105,957	-0.41(-0.51%)
Aug 30, 2019	81.38	81.38	80.59	80.78	6,903	+0.08(+0.10%)
Aug 29, 2019	80.72	80.83	80.38	80.70	15,014	+0.89(+1.11%)
Aug 28, 2019	79.25	79.81	79.05	79.81	9,924	+0.46(+0.58%)
Aug 27, 2019	80.02	80.02	79.20	79.35	26,743	-0.49(-0.62%)
Aug 26, 2019	79.41	79.84	78.32	79.84	93,200	+0.90(+1.14%)
Aug 23, 2019	80.68	80.71	78.38	78.95	21,248	-1.72(-2.14%)
Aug 22, 2019	80.70	80.74	80.29	80.67	26,761	+0.11(+0.14%)
Aug 21, 2019	80.53	80.62	80.45	80.56	27,939	+0.58(+0.73%)
Aug 20, 2019	80.65	80.65	79.97	79.97	17,662	-0.64(-0.80%)
Aug 19, 2019	80.41	80.73	80.38	80.62	24,965	+0.92(+1.15%)
Aug 16, 2019	79.21	79.73	79.21	79.70	37,427	+0.98(+1.25%)
Aug 15, 2019	78.80	78.80	78.31	78.72	20,052	+0.27(+0.34%)
Aug 14, 2019	79.24	79.66	78.40	78.45	15,285	-2.06(-2.56%)
Aug 13, 2019	79.27	80.86	79.27	80.51	18,726	+1.05(+1.32%)
Aug 12, 2019	80.45	80.45	79.27	79.46	15,941	-0.90(-1.12%)
Aug 09, 2019	81.01	81.01	79.92	80.36	11,001	-0.38(-0.48%)
Aug 08, 2019	79.66	80.79	79.66	80.74	172,160	+1.32(+1.66%)
Aug 07, 2019	78.36	79.62	77.81	79.43	24,737	+0.28(+0.35%)
Aug 06, 2019	78.75	79.26	78.23	79.15	108,428	+1.05(+1.34%)
Aug 05, 2019	79.73	79.73	77.60	78.10	39,992	-2.34(-2.91%)
Aug 02, 2019	80.66	80.73	80.10	80.45	10,354	-0.46(-0.57%)

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.