Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	78.74	79.36	78.53	78.70	138,389	-0.14(-0.18%)
Nov 27, 2019	79.25	79.62	78.68	78.84	197,668	-0.58(-0.73%)
Nov 26, 2019	78.46	79.72	78.25	79.42	259,226	+1.07(+1.37%)
Nov 25, 2019	78.12	78.69	77.71	78.35	220,532	+0.33(+0.43%)
Nov 22, 2019	78.53	78.61	77.29	78.02	199,619	-0.39(-0.49%)
Nov 21, 2019	79.66	79.87	78.13	78.41	210,689	-1.17(-1.47%)
Nov 20, 2019	78.55	79.92	78.50	79.58	358,855	+0.92(+1.17%)
Nov 19, 2019	78.26	78.80	77.94	78.66	203,912	+0.40(+0.51%)
Nov 18, 2019	77.90	78.85	77.70	78.26	311,590	+0.71(+0.92%)
Nov 15, 2019	77.87	77.87	76.16	77.55	426,764	-0.28(-0.36%)
Nov 14, 2019	78.25	78.73	77.59	77.83	221,539	-0.03(-0.04%)
Nov 13, 2019	77.71	78.33	77.09	77.86	249,882	+0.29(+0.38%)
Nov 12, 2019	77.15	78.05	76.68	77.56	232,092	-0.02(-0.02%)
Nov 11, 2019	78.00	78.76	77.44	77.58	261,883	-0.63(-0.80%)
Nov 08, 2019	80.35	80.80	78.15	78.21	403,183	-2.20(-2.73%)
Nov 07, 2019	82.14	82.28	79.42	80.40	355,256	-1.98(-2.40%)
Nov 06, 2019	82.99	83.90	82.22	82.38	338,867	-0.82(-0.98%)
Nov 05, 2019	83.94	84.66	81.61	83.20	355,562	-0.42(-0.51%)
Nov 04, 2019	86.79	86.79	83.21	83.62	544,314	-2.93(-3.39%)
Nov 01, 2019	87.70	88.27	86.18	86.56	306,275	-0.91(-1.04%)
Oct 31, 2019	86.73	87.59	86.27	87.47	863,394	+0.74(+0.85%)
Oct 30, 2019	86.21	87.05	86.08	86.73	308,132	+0.48(+0.55%)
Oct 29, 2019	85.52	86.34	85.19	86.25	227,810	+0.65(+0.76%)
Oct 28, 2019	86.08	86.58	85.44	85.60	247,295	-0.78(-0.90%)
Oct 25, 2019	86.88	87.15	85.72	86.38	294,746	-0.36(-0.41%)
Oct 24, 2019	86.87	87.83	86.35	86.74	277,913	-0.03(-0.03%)
Oct 23, 2019	86.38	87.24	86.25	86.77	168,243	+0.31(+0.36%)
Oct 22, 2019	86.87	87.04	86.04	86.45	208,610	-0.41(-0.48%)
Oct 21, 2019	86.77	87.09	86.06	86.87	203,480	+0.26(+0.30%)
Oct 18, 2019	87.16	87.58	85.94	86.61	306,710	-0.44(-0.51%)
Oct 17, 2019	85.67	87.08	85.55	87.05	322,459	+1.46(+1.71%)
Oct 16, 2019	84.59	85.61	84.11	85.59	174,256	+0.88(+1.04%)
Oct 15, 2019	85.12	85.63	84.32	84.71	285,925	-0.28(-0.32%)
Oct 14, 2019	85.73	86.22	84.89	84.98	235,608	-0.49(-0.57%)
Oct 11, 2019	84.37	85.99	83.58	85.47	304,317	+1.32(+1.57%)
Oct 10, 2019	83.94	84.36	83.34	84.15	201,693	+0.25(+0.30%)
Oct 09, 2019	83.75	84.25	83.42	83.90	233,951	+0.51(+0.61%)
Oct 08, 2019	83.31	83.67	82.63	83.39	221,194	+0.09(+0.11%)
Oct 07, 2019	83.48	83.52	82.88	83.30	268,070	-0.15(-0.18%)
Oct 04, 2019	82.75	83.50	81.97	83.45	238,625	+0.97(+1.18%)
Oct 03, 2019	81.89	82.59	81.39	82.47	177,857	+0.68(+0.83%)
Oct 02, 2019	82.50	82.96	81.63	81.79	221,296	-0.96(-1.16%)
Oct 01, 2019	82.42	83.22	82.09	82.75	205,548	+0.13(+0.16%)
Sep 30, 2019	83.14	83.70	82.57	82.62	364,248	-0.54(-0.65%)
Sep 27, 2019	83.67	83.77	82.62	83.16	257,006	-0.23(-0.28%)
Sep 26, 2019	84.10	84.51	83.35	83.39	124,973	-0.34(-0.41%)
Sep 25, 2019	82.45	84.02	82.21	83.73	211,790	+1.21(+1.47%)
Sep 24, 2019	82.51	83.32	82.35	82.52	267,190	+0.32(+0.39%)
Sep 23, 2019	82.94	83.71	82.12	82.20	260,510	-0.68(-0.82%)
Sep 20, 2019	84.21	84.55	82.86	82.88	740,891	-1.52(-1.80%)
Sep 19, 2019	84.01	84.97	83.79	84.39	387,767	+0.86(+1.02%)
Sep 18, 2019	84.03	84.22	82.90	83.54	240,053	-0.10(-0.12%)
Sep 17, 2019	83.04	84.32	83.04	83.64	266,677	+0.60(+0.72%)
Sep 16, 2019	83.49	83.59	82.81	83.04	201,272	-0.21(-0.25%)
Sep 13, 2019	83.23	83.95	82.71	83.25	253,199	-0.22(-0.26%)
Sep 12, 2019	82.91	84.05	82.91	83.48	238,889	+0.66(+0.80%)
Sep 11, 2019	81.81	82.94	81.35	82.81	234,262	+1.12(+1.37%)
Sep 10, 2019	82.72	82.72	81.04	81.69	260,844	-1.14(-1.38%)
Sep 09, 2019	83.84	83.99	82.06	82.83	351,463	-1.51(-1.79%)
Sep 06, 2019	85.31	85.42	83.94	84.34	237,320	-1.08(-1.27%)
Sep 05, 2019	86.21	86.43	84.92	85.42	312,202	-1.17(-1.35%)
Sep 04, 2019	86.42	86.79	85.89	86.59	184,666	+0.37(+0.43%)

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.