Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	79.73	80.88	79.72	80.83	811,259	+0.69(+0.87%)
Oct 30, 2019	80.00	80.18	78.80	80.14	604,521	+0.14(+0.17%)
Oct 29, 2019	80.39	81.15	79.72	80.00	1,086,639	-0.43(-0.54%)
Oct 28, 2019	81.09	81.50	80.38	80.43	744,862	-0.28(-0.35%)
Oct 25, 2019	81.99	82.18	80.69	80.71	698,938	-1.49(-1.81%)
Oct 24, 2019	82.44	82.44	80.29	82.20	1,809,840	+0.35(+0.43%)
Oct 23, 2019	79.09	81.94	79.07	81.85	1,486,487	+3.13(+3.98%)
Oct 22, 2019	82.06	83.65	78.37	78.72	2,158,517	-2.11(-2.61%)
Oct 21, 2019	79.85	81.04	79.37	80.83	1,665,469	+1.18(+1.49%)
Oct 18, 2019	79.52	79.79	78.98	79.65	984,012	+0.27(+0.35%)
Oct 17, 2019	79.19	79.84	79.01	79.37	594,365	+0.12(+0.15%)
Oct 16, 2019	79.50	79.50	78.16	79.26	638,817	-0.63(-0.78%)
Oct 15, 2019	79.03	80.13	79.01	79.88	615,334	+1.19(+1.52%)
Oct 14, 2019	78.58	79.27	77.77	78.69	554,266	-0.10(-0.12%)
Oct 11, 2019	78.76	79.70	78.59	78.79	794,099	+0.70(+0.90%)
Oct 10, 2019	77.82	78.41	77.31	78.08	588,102	-0.03(-0.04%)
Oct 09, 2019	77.76	78.35	77.64	78.11	852,129	+0.67(+0.86%)
Oct 08, 2019	77.79	78.35	77.01	77.45	1,126,485	-0.82(-1.05%)
Oct 07, 2019	78.09	78.75	77.78	78.27	1,928,813	+0.21(+0.26%)
Oct 04, 2019	77.07	78.24	76.88	78.06	1,065,783	+1.27(+1.66%)
Oct 03, 2019	76.55	77.45	75.89	76.79	1,397,702	+0.24(+0.32%)
Oct 02, 2019	78.28	78.37	76.44	76.55	1,042,955	-2.29(-2.90%)
Oct 01, 2019	79.71	79.96	78.62	78.83	811,678	-0.52(-0.65%)
Sep 30, 2019	77.95	79.59	77.68	79.35	1,048,610	+1.69(+2.18%)
Sep 27, 2019	80.22	80.24	77.17	77.66	1,156,344	-1.93(-2.42%)
Sep 26, 2019	80.04	80.22	79.24	79.59	838,262	-0.32(-0.40%)
Sep 25, 2019	79.64	80.04	78.60	79.91	638,269	+0.47(+0.59%)
Sep 24, 2019	79.51	80.65	78.78	79.44	1,735,263	+0.18(+0.22%)
Sep 23, 2019	79.14	79.53	78.69	79.27	572,111	-0.02(-0.02%)
Sep 20, 2019	79.55	79.55	78.63	79.28	965,613	-0.27(-0.34%)
Sep 19, 2019	79.25	80.07	79.25	79.56	469,800	+0.36(+0.46%)
Sep 18, 2019	80.01	80.01	77.30	79.20	1,070,673	-0.93(-1.16%)
Sep 17, 2019	78.80	80.18	78.67	80.13	1,346,298	+1.51(+1.92%)
Sep 16, 2019	77.68	78.79	77.51	78.62	844,600	+0.57(+0.73%)
Sep 13, 2019	78.51	78.89	77.47	78.05	1,325,815	-0.67(-0.86%)
Sep 12, 2019	78.44	79.79	78.29	78.73	756,257	+0.63(+0.80%)
Sep 11, 2019	78.78	78.84	77.25	78.10	1,269,971	-0.77(-0.98%)
Sep 10, 2019	81.11	81.14	76.10	78.87	2,398,380	-2.75(-3.37%)
Sep 09, 2019	83.37	83.65	81.32	81.62	896,127	-1.45(-1.74%)
Sep 06, 2019	82.53	83.34	81.59	83.07	602,754	+0.55(+0.66%)
Sep 05, 2019	82.77	82.90	81.70	82.52	1,076,576	+0.61(+0.74%)
Sep 04, 2019	82.32	82.63	81.47	81.92	993,132	+0.25(+0.31%)
Sep 03, 2019	81.52	82.13	81.13	81.66	766,346	-0.18(-0.22%)
Aug 30, 2019	82.21	82.55	81.13	81.84	836,211	+0.13(+0.16%)
Aug 29, 2019	82.96	83.39	81.29	81.71	970,286	-0.24(-0.30%)
Aug 28, 2019	81.53	82.21	81.06	81.96	483,104	+0.37(+0.46%)
Aug 27, 2019	81.39	82.56	81.24	81.58	1,569,633	+0.70(+0.87%)
Aug 26, 2019	81.17	81.44	80.23	80.88	466,323	+0.46(+0.57%)
Aug 23, 2019	81.89	82.28	80.07	80.42	734,610	-1.68(-2.05%)
Aug 22, 2019	82.51	82.67	81.66	82.10	391,426	-0.10(-0.12%)
Aug 21, 2019	82.38	82.90	82.05	82.20	531,923	+0.38(+0.46%)
Aug 20, 2019	81.47	82.15	80.73	81.82	749,997	+0.06(+0.07%)
Aug 19, 2019	81.20	82.24	81.19	81.76	825,747	+1.35(+1.68%)
Aug 16, 2019	79.53	80.53	79.41	80.42	814,044	+1.41(+1.78%)
Aug 15, 2019	78.25	79.39	78.25	79.01	754,081	+1.14(+1.47%)
Aug 14, 2019	78.88	79.32	77.47	77.86	1,233,621	-2.39(-2.98%)
Aug 13, 2019	79.63	81.11	79.62	80.26	817,631	+0.66(+0.83%)
Aug 12, 2019	80.59	80.79	79.57	79.59	464,585	-1.37(-1.69%)
Aug 09, 2019	82.11	82.48	80.41	80.96	653,322	-1.60(-1.94%)
Aug 08, 2019	80.43	82.80	80.16	82.57	1,528,727	+2.95(+3.71%)
Aug 07, 2019	77.47	80.03	77.23	79.61	899,016	+1.25(+1.60%)
Aug 06, 2019	78.16	78.83	77.87	78.36	1,690,321	+0.66(+0.86%)
Aug 05, 2019	78.34	79.23	76.87	77.70	1,342,059	-2.23(-2.79%)
Aug 02, 2019	80.49	80.52	79.03	79.93	943,870	-0.76(-0.94%)

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.