Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	81.73	82.26	81.36	81.65	129,712	-0.16(-0.19%)
Nov 27, 2019	81.91	82.07	81.25	81.81	307,437	+0.44(+0.54%)
Nov 26, 2019	81.41	81.89	81.03	81.37	435,273	-0.36(-0.45%)
Nov 25, 2019	81.25	82.17	80.67	81.73	533,301	+0.83(+1.03%)
Nov 22, 2019	81.15	81.38	80.57	80.90	337,257	+0.23(+0.28%)
Nov 21, 2019	81.47	81.47	80.65	80.68	402,373	-0.46(-0.57%)
Nov 20, 2019	81.15	81.83	80.26	81.14	411,493	-0.45(-0.55%)
Nov 19, 2019	81.41	81.86	80.66	81.59	428,422	+0.63(+0.78%)
Nov 18, 2019	81.04	81.24	79.95	80.95	284,882	-0.36(-0.45%)
Nov 15, 2019	81.30	81.60	80.31	81.32	1,438,165	+0.56(+0.70%)
Nov 14, 2019	80.42	80.89	79.94	80.76	261,541	+0.10(+0.13%)
Nov 13, 2019	80.41	81.09	79.64	80.65	251,227	-0.70(-0.86%)
Nov 12, 2019	81.10	81.49	80.66	81.35	375,915	+0.33(+0.41%)
Nov 11, 2019	80.90	81.42	80.52	81.02	226,118	-0.53(-0.65%)
Nov 08, 2019	81.31	81.85	81.09	81.55	280,336	-0.16(-0.20%)
Nov 07, 2019	81.75	82.25	81.33	81.72	252,983	+0.79(+0.97%)
Nov 06, 2019	82.10	82.23	80.11	80.93	329,339	-1.46(-1.78%)
Nov 05, 2019	80.77	82.74	80.77	82.39	604,020	+1.88(+2.33%)
Nov 04, 2019	80.00	80.70	79.28	80.51	450,052	+1.68(+2.13%)
Nov 01, 2019	77.02	79.01	76.39	78.83	797,133	+0.81(+1.04%)
Oct 31, 2019	80.13	81.51	76.81	78.02	1,414,501	-2.66(-3.30%)
Oct 30, 2019	81.15	81.68	80.10	80.68	410,717	-0.75(-0.93%)
Oct 29, 2019	80.71	81.50	80.71	81.43	447,697	+0.24(+0.30%)
Oct 28, 2019	80.85	81.66	80.85	81.19	429,951	+0.78(+0.97%)
Oct 25, 2019	79.86	81.20	79.86	80.41	323,402	+0.37(+0.47%)
Oct 24, 2019	81.59	81.68	79.41	80.04	308,948	-1.58(-1.94%)
Oct 23, 2019	80.39	81.65	79.81	81.62	525,387	+1.18(+1.46%)
Oct 22, 2019	80.14	81.55	79.34	80.44	368,333	+0.50(+0.63%)
Oct 21, 2019	79.67	80.22	79.20	79.94	444,323	+1.09(+1.38%)
Oct 18, 2019	77.25	79.13	77.24	78.85	385,866	+1.19(+1.53%)
Oct 17, 2019	78.22	78.22	76.87	77.66	349,197	-0.11(-0.14%)
Oct 16, 2019	77.76	78.36	77.28	77.78	509,658	+0.10(+0.12%)
Oct 15, 2019	75.83	77.92	75.32	77.68	585,338	+2.04(+2.70%)
Oct 14, 2019	75.01	75.68	74.35	75.64	353,880	+0.00(+0.00%)
Oct 11, 2019	75.11	76.64	74.87	75.64	647,151	+2.19(+2.98%)
Oct 10, 2019	73.17	74.40	73.13	73.45	546,970	+0.67(+0.92%)
Oct 09, 2019	71.95	72.85	71.47	72.78	425,676	+1.55(+2.18%)
Oct 08, 2019	72.23	72.28	71.17	71.23	360,443	-2.15(-2.93%)
Oct 07, 2019	72.70	73.78	72.35	73.38	298,681	+0.25(+0.34%)
Oct 04, 2019	72.41	73.13	71.49	73.13	370,510	+0.74(+1.02%)
Oct 03, 2019	72.74	72.95	70.96	72.39	674,992	-1.00(-1.37%)
Oct 02, 2019	74.05	74.26	73.08	73.39	368,131	-1.33(-1.78%)
Oct 01, 2019	77.39	77.60	74.50	74.73	468,006	-1.97(-2.56%)
Sep 30, 2019	76.56	76.96	76.07	76.69	391,008	+0.44(+0.58%)
Sep 27, 2019	77.07	78.11	76.04	76.25	263,132	-0.09(-0.11%)
Sep 26, 2019	77.17	77.18	76.20	76.34	190,526	-1.09(-1.41%)
Sep 25, 2019	76.04	77.80	75.60	77.43	436,850	+1.52(+2.01%)
Sep 24, 2019	76.68	76.91	75.34	75.91	478,167	-0.90(-1.17%)
Sep 23, 2019	76.16	77.16	76.01	76.81	392,007	+0.15(+0.19%)
Sep 20, 2019	77.14	77.55	76.17	76.66	1,823,223	+0.04(+0.06%)
Sep 19, 2019	77.65	78.01	76.46	76.62	391,442	-1.32(-1.69%)
Sep 18, 2019	76.79	78.12	76.20	77.93	460,010	+0.64(+0.83%)
Sep 17, 2019	78.31	78.31	76.69	77.29	409,396	-1.57(-1.99%)
Sep 16, 2019	77.24	79.10	77.24	78.86	454,299	+0.52(+0.66%)
Sep 13, 2019	78.94	79.27	78.12	78.34	489,202	+0.35(+0.44%)
Sep 12, 2019	77.66	78.38	76.75	77.99	500,758	-0.51(-0.65%)
Sep 11, 2019	77.34	78.55	75.88	78.50	510,870	+1.60(+2.08%)
Sep 10, 2019	74.82	76.96	74.82	76.90	560,507	+2.63(+3.55%)
Sep 09, 2019	72.53	74.49	71.86	74.27	441,339	+2.35(+3.26%)
Sep 06, 2019	72.18	72.40	71.46	71.92	359,656	-0.36(-0.49%)
Sep 05, 2019	71.65	72.93	71.38	72.28	453,075	+1.80(+2.56%)
Sep 04, 2019	70.48	70.83	70.17	70.47	226,213	+0.41(+0.58%)

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.