Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	86.24	86.50	86.24	86.29	11,001	-0.27(-0.32%)
Nov 27, 2019	86.68	86.68	86.34	86.56	54,684	+0.25(+0.29%)
Nov 26, 2019	86.23	86.33	86.14	86.31	15,549	+0.35(+0.41%)
Nov 25, 2019	85.45	85.99	85.45	85.95	21,787	+0.51(+0.59%)
Nov 22, 2019	85.28	85.52	85.18	85.45	141,725	+0.16(+0.18%)
Nov 21, 2019	85.52	85.52	85.10	85.29	13,834	-0.16(-0.18%)
Nov 20, 2019	85.79	85.79	85.04	85.44	43,135	-0.29(-0.33%)
Nov 19, 2019	85.69	85.88	85.63	85.73	20,266	-0.01(-0.01%)
Nov 18, 2019	85.68	85.80	85.54	85.74	24,881	+0.18(+0.21%)
Nov 15, 2019	85.54	85.57	85.24	85.56	21,787	+0.57(+0.67%)
Nov 14, 2019	84.85	85.04	84.73	85.00	22,484	+0.06(+0.07%)
Nov 13, 2019	84.74	85.03	84.61	84.94	33,829	+0.18(+0.21%)
Nov 12, 2019	84.82	84.99	84.65	84.76	19,371	+0.12(+0.14%)
Nov 11, 2019	84.28	84.70	84.28	84.64	25,466	-0.15(-0.18%)
Nov 08, 2019	84.28	84.79	84.28	84.79	22,865	+0.23(+0.27%)
Nov 07, 2019	84.83	85.02	84.53	84.56	117,445	+0.16(+0.19%)
Nov 06, 2019	84.22	84.40	84.12	84.40	118,712	+0.15(+0.18%)
Nov 05, 2019	84.70	84.70	84.12	84.25	65,752	-0.17(-0.20%)
Nov 04, 2019	84.44	84.62	84.23	84.42	381,681	+0.18(+0.21%)
Nov 01, 2019	84.11	84.25	84.04	84.24	19,953	+0.58(+0.70%)
Oct 31, 2019	83.77	83.77	83.28	83.66	25,363	-0.15(-0.18%)
Oct 30, 2019	83.53	83.93	83.26	83.80	27,586	+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	21,874	+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	82.78	83.07	43,768	+0.19(+0.24%)
Oct 23, 2019	82.85	82.88	82.59	82.88	27,185	+0.15(+0.18%)
Oct 22, 2019	83.32	83.32	82.73	82.73	41,337	-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	42,064	-0.18(-0.21%)
Oct 17, 2019	82.78	83.04	82.65	82.81	25,742	+0.19(+0.22%)
Oct 16, 2019	82.52	82.70	82.49	82.63	71,166	-0.08(-0.10%)
Oct 15, 2019	82.42	82.89	82.42	82.71	29,463	+0.63(+0.77%)
Oct 14, 2019	81.88	82.30	81.81	82.08	98,122	-0.05(-0.06%)
Oct 11, 2019	82.28	82.77	82.13	82.13	70,754	+0.71(+0.87%)
Oct 10, 2019	80.96	81.66	80.96	81.41	13,044	+0.53(+0.66%)
Oct 09, 2019	81.06	81.18	80.64	80.88	57,556	+0.57(+0.70%)
Oct 08, 2019	80.60	81.09	80.28	80.32	39,018	-1.15(-1.41%)
Oct 07, 2019	81.89	81.97	81.39	81.47	66,092	-0.36(-0.44%)
Oct 04, 2019	81.05	81.84	81.04	81.83	25,993	+1.20(+1.48%)
Oct 03, 2019	80.08	80.63	79.26	80.63	48,103	+0.53(+0.66%)
Oct 02, 2019	80.53	80.53	79.71	80.11	598,592	-1.21(-1.48%)
Oct 01, 2019	82.67	82.67	81.31	81.31	64,413	-0.98(-1.19%)
Sep 30, 2019	82.14	82.44	82.14	82.29	31,832	+0.46(+0.57%)
Sep 27, 2019	82.40	82.40	81.44	81.83	22,218	-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	36,509	+0.32(+0.40%)
Sep 24, 2019	82.83	82.90	81.75	81.98	24,792	-0.45(-0.55%)
Sep 23, 2019	82.40	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	51,079	-0.01(-0.01%)
Sep 18, 2019	82.65	82.71	81.98	82.71	18,617	+0.03(+0.03%)
Sep 17, 2019	82.40	82.68	82.38	82.68	51,623	+0.32(+0.38%)
Sep 16, 2019	82.52	82.52	82.22	82.37	30,302	-0.25(-0.30%)
Sep 13, 2019	82.81	82.85	82.47	82.62	23,728	-0.15(-0.18%)
Sep 12, 2019	82.88	83.03	82.60	82.76	30,845	+0.59(+0.72%)
Sep 11, 2019	82.13	82.40	82.10	82.17	37,894	+0.30(+0.37%)
Sep 10, 2019	81.76	81.89	81.42	81.87	15,481	-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	43,035	+0.10(+0.12%)
Sep 05, 2019	82.13	82.50	81.69	82.39	614,718	+1.11(+1.37%)
Sep 04, 2019	81.23	81.27	80.83	81.27	29,893	+0.91(+1.13%)

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.