Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	88.77	88.77	88.77	88.77	0	+0.72(+0.82%)
Jan 30, 2020	88.05	88.05	88.05	88.05	8	+0.14(+0.16%)
Jan 29, 2020	87.90	87.90	87.90	87.90	0	+0.62(+0.71%)
Jan 28, 2020	87.29	87.29	87.29	87.29	8	-0.43(-0.49%)
Jan 27, 2020	87.72	87.72	87.72	87.72	0	+0.89(+1.02%)
Jan 24, 2020	86.93	86.93	86.83	86.83	200	+0.48(+0.55%)
Jan 23, 2020	86.35	86.35	86.35	86.35	0	+0.33(+0.38%)
Jan 22, 2020	86.03	86.03	86.03	86.03	43	-0.03(-0.03%)
Jan 21, 2020	86.05	86.05	86.05	86.05	0	+0.58(+0.67%)
Jan 17, 2020	85.43	85.47	85.43	85.47	100	-0.08(-0.09%)
Jan 16, 2020	85.55	85.55	85.55	85.55	0	-0.28(-0.32%)
Jan 15, 2020	85.83	85.83	85.83	85.83	0	+0.30(+0.35%)
Jan 14, 2020	85.53	85.53	85.53	85.53	0	+0.23(+0.27%)
Jan 13, 2020	85.29	85.29	85.29	85.29	0	-0.15(-0.17%)
Jan 10, 2020	85.44	85.44	85.44	85.44	100	+0.25(+0.30%)
Jan 09, 2020	84.87	85.19	84.87	85.19	200	-0.02(-0.03%)
Jan 08, 2020	85.21	85.21	85.21	85.21	119	-0.30(-0.36%)
Jan 07, 2020	85.59	85.59	85.51	85.51	898	-0.15(-0.18%)
Jan 06, 2020	85.67	85.67	85.67	85.67	0	-0.06(-0.07%)
Jan 03, 2020	85.73	85.73	85.73	85.73	100	+0.85(+1.01%)
Jan 02, 2020	85.05	85.05	84.87	84.87	100	+0.48(+0.56%)
Dec 31, 2019	84.39	84.39	84.39	84.39	0	-0.36(-0.43%)
Dec 30, 2019	84.76	84.76	84.76	84.76	0	-0.08(-0.09%)
Dec 27, 2019	84.83	84.83	84.83	84.83	0	+0.25(+0.30%)
Dec 26, 2019	84.58	84.58	84.58	84.58	0	+0.17(+0.20%)
Dec 24, 2019	84.41	84.41	84.41	84.41	0	+0.19(+0.23%)
Dec 23, 2019	84.22	84.22	84.22	84.22	0	-0.10(-0.12%)
Dec 20, 2019	84.32	84.32	84.32	84.32	0	-0.04(-0.05%)
Dec 19, 2019	84.36	84.36	84.36	84.36	0	+0.09(+0.11%)
Dec 18, 2019	84.27	84.27	84.27	84.27	0	-0.36(-0.42%)
Dec 17, 2019	84.63	84.63	84.63	84.63	0	+0.00(+0.00%)
Dec 16, 2019	84.96	84.96	84.63	84.63	205	-0.61(-0.72%)
Dec 13, 2019	85.24	85.24	85.24	85.24	0	+0.80(+0.95%)
Dec 12, 2019	84.44	84.44	84.44	84.44	0	-1.10(-1.28%)
Dec 11, 2019	85.54	85.54	85.54	85.54	0	+0.43(+0.51%)
Dec 10, 2019	85.11	85.11	85.11	85.11	0	-0.10(-0.11%)
Dec 09, 2019	85.21	85.21	85.21	85.21	0	+0.08(+0.10%)
Dec 06, 2019	85.36	85.36	85.12	85.12	200	-0.48(-0.56%)
Dec 05, 2019	85.69	85.69	85.60	85.60	220	-0.27(-0.32%)
Dec 04, 2019	85.88	85.88	85.88	85.88	0	-0.52(-0.61%)
Dec 03, 2019	86.40	86.40	86.40	86.40	0	+1.15(+1.34%)
Dec 02, 2019	85.25	85.25	85.25	85.25	0	-0.39(-0.45%)
Nov 29, 2019	85.64	85.64	85.64	85.64	0	-0.16(-0.18%)
Nov 27, 2019	85.84	85.84	85.80	85.80	200	-0.38(-0.44%)
Nov 26, 2019	86.17	86.17	86.17	86.17	0	+0.23(+0.27%)
Nov 25, 2019	85.94	85.94	85.94	85.94	0	+0.02(+0.03%)
Nov 22, 2019	85.92	85.92	85.92	85.92	0	-0.03(-0.04%)
Nov 21, 2019	85.95	85.95	85.95	85.95	0	-0.38(-0.44%)
Nov 20, 2019	86.33	86.33	86.33	86.33	0	+0.48(+0.56%)
Nov 19, 2019	85.84	85.84	85.84	85.84	0	+0.15(+0.17%)
Nov 18, 2019	85.70	85.70	85.70	85.70	0	+0.23(+0.27%)
Nov 15, 2019	85.47	85.47	85.47	85.47	0	-0.20(-0.23%)
Nov 14, 2019	85.29	85.66	85.29	85.66	400	+0.61(+0.71%)
Nov 13, 2019	84.88	85.06	84.88	85.06	200	+0.41(+0.48%)
Nov 12, 2019	84.64	84.64	84.64	84.64	0	+0.09(+0.11%)
Nov 11, 2019	84.56	84.56	84.56	84.56	0	+0.13(+0.15%)
Nov 08, 2019	84.43	84.43	84.43	84.43	0	-0.16(-0.18%)
Nov 07, 2019	85.45	85.45	84.58	84.58	230	-1.09(-1.27%)
Nov 06, 2019	85.67	85.67	85.67	85.67	0	+0.40(+0.47%)
Nov 05, 2019	85.83	85.83	85.27	85.27	163	-0.77(-0.90%)
Nov 04, 2019	86.43	86.43	86.04	86.04	160	-0.58(-0.67%)
Nov 01, 2019	86.63	86.63	86.63	86.63	0	-0.28(-0.32%)
Oct 31, 2019	86.91	86.91	86.91	86.91	21	+0.79(+0.92%)
Oct 30, 2019	86.11	86.11	86.11	86.11	51	+0.53(+0.62%)
Oct 29, 2019	85.58	85.58	85.58	85.58	0	+0.06(+0.08%)
Oct 28, 2019	85.52	85.52	85.52	85.52	0	-0.39(-0.46%)
Oct 25, 2019	85.91	85.91	85.91	85.91	0	-0.34(-0.40%)
Oct 24, 2019	86.25	86.25	86.25	86.25	0	+0.03(+0.03%)
Oct 23, 2019	86.23	86.23	86.23	86.23	0	+0.00(+0.01%)
Oct 22, 2019	86.22	86.22	86.22	86.22	0	+0.24(+0.28%)
Oct 21, 2019	85.98	85.98	85.98	85.98	0	-0.48(-0.56%)
Oct 18, 2019	86.46	86.46	86.46	86.46	0	+0.13(+0.15%)
Oct 17, 2019	86.33	86.33	86.33	86.33	0	-0.11(-0.13%)
Oct 16, 2019	86.45	86.45	86.45	86.45	0	+0.30(+0.35%)
Oct 15, 2019	86.25	86.25	86.14	86.14	3,460	-0.59(-0.68%)
Oct 14, 2019	86.73	86.73	86.73	86.73	0	+0.33(+0.38%)
Oct 11, 2019	86.40	86.40	86.40	86.40	0	-0.87(-1.00%)
Oct 10, 2019	87.27	87.27	87.27	87.27	45	-0.88(-1.00%)
Oct 09, 2019	88.16	88.16	88.16	88.16	0	-0.41(-0.47%)
Oct 08, 2019	88.57	88.57	88.57	88.57	0	+0.33(+0.38%)
Oct 07, 2019	88.24	88.24	88.24	88.24	0	-0.45(-0.51%)
Oct 04, 2019	88.69	88.69	88.69	88.69	100	+0.17(+0.19%)
Oct 03, 2019	88.52	88.52	88.52	88.52	60	+0.76(+0.86%)
Oct 02, 2019	87.76	87.76	87.76	87.76	0	+0.51(+0.58%)
Oct 01, 2019	86.59	87.26	86.59	87.26	160	+0.44(+0.50%)
Sep 30, 2019	86.82	86.82	86.82	86.82	4	+0.05(+0.06%)
Sep 27, 2019	86.76	86.76	86.76	86.76	0	+0.13(+0.15%)
Sep 26, 2019	86.63	86.63	86.63	86.63	10	+0.23(+0.27%)
Sep 25, 2019	86.41	86.41	86.41	86.41	0	-0.88(-1.01%)
Sep 24, 2019	87.29	87.29	87.29	87.29	90	+0.79(+0.92%)
Sep 23, 2019	86.49	86.49	86.49	86.49	0	+0.21(+0.24%)
Sep 20, 2019	86.28	86.28	86.28	86.28	100	+0.59(+0.69%)
Sep 19, 2019	85.83	85.83	85.69	85.69	433	+0.09(+0.10%)
Sep 18, 2019	85.60	85.60	85.60	85.60	0	+0.02(+0.02%)
Sep 17, 2019	85.59	85.59	85.59	85.59	0	+0.34(+0.40%)
Sep 16, 2019	85.24	85.24	85.24	85.24	0	+0.61(+0.73%)
Sep 13, 2019	85.64	85.64	84.63	84.63	500	-1.21(-1.41%)
Sep 12, 2019	85.84	85.84	85.84	85.84	0	-0.33(-0.38%)
Sep 11, 2019	86.17	86.17	86.17	86.17	0	-0.15(-0.17%)
Sep 10, 2019	86.32	86.32	86.32	86.32	0	-0.99(-1.13%)
Sep 09, 2019	87.79	87.79	87.31	87.31	675	-0.73(-0.83%)
Sep 06, 2019	88.04	88.04	88.04	88.04	0	+0.08(+0.09%)
Sep 05, 2019	88.94	88.94	86.80	87.96	343	-1.22(-1.37%)
Sep 04, 2019	89.18	89.18	89.18	89.18	11	+0.34(+0.38%)
Sep 03, 2019	88.84	88.84	88.84	88.84	0	+0.31(+0.35%)
Aug 30, 2019	88.27	88.53	88.27	88.53	100	+0.04(+0.05%)
Aug 29, 2019	88.70	88.70	88.48	88.48	184	-0.29(-0.33%)
Aug 28, 2019	88.78	88.78	88.78	88.78	25	+0.09(+0.10%)
Aug 27, 2019	88.69	88.69	88.69	88.69	0	+0.47(+0.54%)
Aug 26, 2019	88.21	88.21	88.21	88.21	0	-0.21(-0.24%)
Aug 23, 2019	88.43	88.43	88.43	88.43	0	+1.00(+1.15%)
Aug 22, 2019	87.43	87.43	87.43	87.43	0	-0.31(-0.35%)
Aug 21, 2019	87.73	87.73	87.73	87.73	40	-0.40(-0.46%)
Aug 20, 2019	87.95	88.22	87.95	88.13	204	+0.60(+0.69%)
Aug 19, 2019	87.53	87.53	87.53	87.53	0	-0.62(-0.70%)
Aug 16, 2019	88.35	88.35	88.15	88.15	100	-0.36(-0.41%)
Aug 15, 2019	88.51	88.51	88.51	88.51	60	+0.93(+1.07%)
Aug 14, 2019	87.58	87.58	87.58	87.58	0	+0.74(+0.85%)
Aug 13, 2019	86.84	86.84	86.84	86.84	0	-0.62(-0.71%)
Aug 12, 2019	87.46	87.46	87.46	87.46	0	+0.83(+0.96%)
Aug 09, 2019	86.63	86.63	86.63	86.63	0	-0.27(-0.32%)
Aug 08, 2019	86.91	86.91	86.91	86.91	0	-0.06(-0.06%)
Aug 07, 2019	87.67	87.80	86.96	86.96	440	+0.01(+0.02%)
Aug 06, 2019	86.95	86.95	86.95	86.95	0	+0.20(+0.23%)
Aug 05, 2019	86.31	86.75	86.31	86.75	200	+1.15(+1.34%)
Aug 02, 2019	85.60	85.60	85.60	85.60	0	+0.19(+0.22%)
Aug 01, 2019	85.41	85.41	85.41	85.41	0	+1.53(+1.83%)
Jul 31, 2019	83.88	83.88	83.88	83.88	0	+0.22(+0.26%)
Jul 30, 2019	83.66	83.66	83.66	83.66	0	+0.00(+0.00%)
Jul 29, 2019	83.66	83.66	83.66	83.66	0	+0.12(+0.15%)
Jul 26, 2019	83.53	83.53	83.53	83.53	0	-0.00(-0.00%)
Jul 25, 2019	83.53	83.53	83.53	83.53	0	-0.29(-0.35%)
Jul 24, 2019	83.83	83.83	83.83	83.83	0	+0.16(+0.19%)
Jul 23, 2019	83.67	83.67	83.67	83.67	0	-0.20(-0.23%)
Jul 22, 2019	83.87	83.87	83.87	83.87	0	+0.07(+0.08%)
Jul 19, 2019	83.80	83.80	83.80	83.80	0	-0.27(-0.32%)
Jul 18, 2019	84.06	84.06	84.06	84.06	0	+0.37(+0.44%)
Jul 17, 2019	83.69	83.69	83.69	83.69	0	+0.61(+0.74%)
Jul 16, 2019	83.25	83.25	83.08	83.08	160	-0.31(-0.38%)
Jul 15, 2019	83.39	83.39	83.39	83.39	12	+0.21(+0.25%)
Jul 12, 2019	83.19	83.19	83.19	83.19	0	+0.17(+0.20%)
Jul 11, 2019	83.02	83.02	83.02	83.02	0	-0.68(-0.81%)
Jul 10, 2019	83.69	83.69	83.69	83.69	10	+0.26(+0.31%)
Jul 09, 2019	83.44	83.44	83.44	83.44	0	-0.16(-0.20%)
Jul 08, 2019	83.60	83.60	83.60	83.60	0	-0.16(-0.20%)
Jul 05, 2019	83.76	83.76	83.76	83.76	0	-0.94(-1.12%)
Jul 03, 2019	84.71	84.71	84.71	84.71	0	+0.21(+0.25%)
Jul 02, 2019	84.50	84.50	84.50	84.50	0	+0.44(+0.52%)
Jul 01, 2019	84.06	84.06	84.06	84.06	0	-0.20(-0.24%)
Jun 28, 2019	84.26	84.26	84.26	84.26	0	+0.07(+0.09%)
Jun 27, 2019	84.19	84.19	84.19	84.19	0	+0.34(+0.41%)
Jun 26, 2019	83.84	83.84	83.84	83.84	0	-0.67(-0.80%)
Jun 25, 2019	84.51	84.51	84.51	84.51	10	+0.31(+0.37%)
Jun 24, 2019	84.20	84.20	84.20	84.20	0	+0.45(+0.54%)
Jun 21, 2019	84.01	84.01	83.75	83.75	400	-0.53(-0.63%)
Jun 20, 2019	84.28	84.28	84.28	84.28	0	+0.22(+0.26%)
Jun 19, 2019	84.06	84.06	84.06	84.06	0	+0.41(+0.49%)
Jun 18, 2019	83.65	83.65	83.65	83.65	0	+0.24(+0.29%)
Jun 17, 2019	83.41	83.41	83.41	83.41	0	-0.03(-0.04%)
Jun 14, 2019	83.41	83.44	83.41	83.44	100	+0.01(+0.01%)
Jun 13, 2019	83.44	83.44	83.44	83.44	0	+0.37(+0.45%)
Jun 12, 2019	83.06	83.06	83.06	83.06	0	+0.41(+0.49%)
Jun 11, 2019	82.66	82.66	82.66	82.66	0	-0.01(-0.02%)
Jun 10, 2019	82.67	82.67	82.67	82.67	7	-0.65(-0.77%)
Jun 07, 2019	83.32	83.32	83.32	83.32	0	+0.47(+0.57%)
Jun 06, 2019	82.84	82.84	82.84	82.84	0	-0.17(-0.21%)
Jun 05, 2019	83.01	83.01	83.01	83.01	0	+0.11(+0.14%)
Jun 04, 2019	82.90	82.90	82.90	82.90	52	-0.47(-0.56%)
Jun 03, 2019	83.37	83.37	83.37	83.37	0	+0.66(+0.79%)
May 31, 2019	82.26	82.71	82.26	82.71	100	+0.94(+1.15%)
May 30, 2019	81.77	81.77	81.77	81.77	5	+0.45(+0.56%)
May 29, 2019	81.31	81.31	81.31	81.31	0	+0.21(+0.26%)
May 28, 2019	81.10	81.10	81.10	81.10	0	+0.36(+0.45%)
May 24, 2019	80.74	80.74	80.74	80.74	0	-0.07(-0.08%)
May 23, 2019	80.81	80.81	80.81	80.81	0	+0.77(+0.96%)
May 22, 2019	80.03	80.03	80.03	80.03	0	+0.44(+0.56%)
May 21, 2019	79.59	79.59	79.59	79.59	0	-0.23(-0.29%)
May 20, 2019	79.83	79.83	79.83	79.83	0	-0.27(-0.34%)
May 17, 2019	80.09	80.09	80.09	80.09	0	+0.03(+0.04%)
May 16, 2019	80.07	80.07	80.07	80.07	0	-0.25(-0.31%)
May 15, 2019	80.19	80.31	80.19	80.31	308	+0.46(+0.57%)
May 14, 2019	79.86	79.86	79.86	79.86	44	-0.16(-0.20%)

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.