Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	83.03	83.19	82.87	83.14	120,750	-0.02(-0.02%)
Oct 30, 2019	82.73	83.25	82.47	83.16	182,047	+0.69(+0.84%)
Oct 29, 2019	82.17	82.60	82.17	82.47	679,077	-0.07(-0.08%)
Oct 28, 2019	82.17	82.58	82.17	82.54	471,901	+0.51(+0.62%)
Oct 25, 2019	81.78	82.14	81.78	82.03	259,900	+0.05(+0.06%)
Oct 24, 2019	81.82	82.04	81.66	81.98	100,399	+0.32(+0.39%)
Oct 23, 2019	81.25	81.66	81.25	81.66	1,694,221	+0.27(+0.33%)
Oct 22, 2019	81.57	81.82	81.29	81.39	184,510	-0.28(-0.34%)
Oct 21, 2019	81.62	81.79	81.52	81.67	188,341	+0.26(+0.32%)
Oct 18, 2019	81.41	81.53	81.05	81.41	104,400	-0.13(-0.16%)
Oct 17, 2019	81.64	81.78	81.31	81.54	1,623,931	+0.17(+0.21%)
Oct 16, 2019	81.22	81.46	81.08	81.37	85,137	+0.03(+0.04%)
Oct 15, 2019	80.75	81.51	80.75	81.34	176,841	+0.88(+1.09%)
Oct 14, 2019	80.34	80.61	80.34	80.46	74,149	-0.19(-0.24%)
Oct 11, 2019	80.54	81.04	80.53	80.65	539,900	+1.03(+1.29%)
Oct 10, 2019	79.19	79.78	79.06	79.62	812,761	+0.21(+0.26%)
Oct 09, 2019	79.26	79.51	79.09	79.41	483,790	+0.74(+0.94%)
Oct 08, 2019	79.08	79.27	78.63	78.67	221,777	-0.97(-1.22%)
Oct 07, 2019	79.55	79.94	79.55	79.64	114,603	+0.03(+0.04%)
Oct 04, 2019	79.02	79.69	79.02	79.61	73,500	+0.82(+1.04%)
Oct 03, 2019	78.19	78.83	78.03	78.79	116,306	+0.68(+0.87%)
Oct 02, 2019	78.82	78.82	77.94	78.11	179,524	-1.53(-1.92%)
Oct 01, 2019	80.24	80.33	79.55	79.64	423,901	-0.87(-1.08%)
Sep 30, 2019	80.20	80.65	80.20	80.51	95,205	+0.18(+0.22%)
Sep 27, 2019	80.73	80.73	80.14	80.33	72,600	-0.33(-0.41%)
Sep 26, 2019	80.75	80.88	80.55	80.66	116,324	+0.28(+0.35%)
Sep 25, 2019	80.25	80.46	79.96	80.38	51,604	-0.36(-0.45%)
Sep 24, 2019	80.99	81.26	80.70	80.74	147,362	-0.05(-0.06%)
Sep 23, 2019	80.32	80.83	80.32	80.79	215,575	-0.01(-0.01%)
Sep 20, 2019	81.11	81.27	80.80	80.80	163,700	-0.44(-0.54%)
Sep 19, 2019	81.25	81.51	81.17	81.24	86,283	+0.28(+0.35%)
Sep 18, 2019	80.81	81.04	80.44	80.96	175,333	-0.13(-0.16%)
Sep 17, 2019	80.44	81.12	80.44	81.09	113,621	+0.60(+0.75%)
Sep 16, 2019	80.65	80.74	80.42	80.49	130,783	-0.84(-1.03%)
Sep 13, 2019	81.28	81.56	81.24	81.33	108,300	+0.10(+0.12%)
Sep 12, 2019	80.77	81.35	80.75	81.23	106,389	+0.53(+0.66%)
Sep 11, 2019	80.28	80.71	80.28	80.70	55,849	+0.45(+0.56%)
Sep 10, 2019	80.02	80.41	79.83	80.25	76,692	-0.64(-0.79%)
Sep 09, 2019	81.12	81.12	80.78	80.89	118,647	-0.20(-0.25%)
Sep 06, 2019	80.94	81.23	80.93	81.09	223,600	+0.36(+0.45%)
Sep 05, 2019	80.79	81.06	80.68	80.73	177,726	+0.33(+0.41%)
Sep 04, 2019	79.98	80.40	79.98	80.40	69,416	+1.18(+1.49%)
Sep 03, 2019	79.10	79.28	78.91	79.22	158,655	-0.19(-0.24%)
Aug 30, 2019	79.72	79.75	79.08	79.41	90,800	+0.29(+0.37%)
Aug 29, 2019	79.09	79.27	79.00	79.12	72,720	+0.69(+0.87%)
Aug 28, 2019	78.21	78.67	78.02	78.43	77,272	-0.14(-0.18%)
Aug 27, 2019	78.74	78.91	78.52	78.57	70,251	+0.09(+0.11%)
Aug 26, 2019	78.60	78.66	78.21	78.48	136,043	+0.54(+0.69%)
Aug 23, 2019	78.59	79.19	77.88	77.94	71,300	-0.94(-1.19%)
Aug 22, 2019	78.96	79.12	78.50	78.88	81,574	-0.30(-0.38%)
Aug 21, 2019	79.30	79.47	79.15	79.18	96,136	+0.83(+1.06%)
Aug 20, 2019	78.58	78.63	78.26	78.35	156,397	-0.12(-0.15%)
Aug 19, 2019	78.77	78.77	78.47	78.47	100,273	+0.46(+0.59%)
Aug 16, 2019	77.58	78.09	77.56	78.01	205,000	+0.90(+1.17%)
Aug 15, 2019	77.04	77.35	76.83	77.11	511,032	+0.26(+0.34%)
Aug 14, 2019	77.42	77.68	76.85	76.85	533,553	-2.06(-2.61%)
Aug 13, 2019	77.96	79.03	77.88	78.91	151,250	+0.73(+0.93%)
Aug 12, 2019	78.50	78.74	78.09	78.18	81,409	-0.63(-0.80%)
Aug 09, 2019	79.01	79.16	78.61	78.81	58,500	-0.42(-0.53%)
Aug 08, 2019	78.68	79.45	78.65	79.23	85,191	+0.84(+1.07%)
Aug 07, 2019	77.55	78.47	77.53	78.39	108,747	+0.67(+0.86%)
Aug 06, 2019	77.79	77.98	77.24	77.72	173,126	+0.66(+0.86%)
Aug 05, 2019	78.00	78.14	76.85	77.06	342,635	-2.24(-2.82%)
Aug 02, 2019	79.52	79.72	78.76	79.30	93,000	-0.38(-0.48%)

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.