Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	83.00	83.04	82.86	82.89	7,252,131	-0.16(-0.19%)
Nov 27, 2019	82.92	83.05	82.86	83.05	4,541,486	+0.12(+0.15%)
Nov 26, 2019	82.82	82.92	82.79	82.92	6,397,764	+0.13(+0.16%)
Nov 25, 2019	82.58	82.82	82.58	82.79	9,016,566	+0.23(+0.28%)
Nov 22, 2019	82.38	82.57	82.32	82.56	5,864,785	+0.27(+0.33%)
Nov 21, 2019	82.34	82.37	82.20	82.30	7,983,216	+0.00(+0.00%)
Nov 20, 2019	82.36	82.50	82.25	82.30	7,789,584	-0.13(-0.16%)
Nov 19, 2019	82.63	82.63	82.42	82.43	5,309,375	-0.27(-0.32%)
Nov 18, 2019	82.74	82.75	82.66	82.70	3,419,408	-0.08(-0.09%)
Nov 15, 2019	82.68	82.80	82.64	82.77	4,227,131	+0.18(+0.21%)
Nov 14, 2019	82.64	82.71	82.57	82.60	4,295,986	-0.05(-0.06%)
Nov 13, 2019	82.63	82.67	82.60	82.65	4,528,685	-0.09(-0.11%)
Nov 12, 2019	82.73	82.77	82.65	82.74	4,344,603	+0.03(+0.04%)
Nov 11, 2019	82.67	82.75	82.64	82.71	2,328,293	-0.07(-0.08%)
Nov 08, 2019	82.70	82.80	82.60	82.78	3,541,039	+0.05(+0.06%)
Nov 07, 2019	82.79	82.88	82.71	82.73	8,439,128	-0.02(-0.02%)
Nov 06, 2019	82.85	82.85	82.70	82.74	6,084,260	-0.13(-0.16%)
Nov 05, 2019	82.97	82.97	82.75	82.87	9,440,130	-0.07(-0.08%)
Nov 04, 2019	82.93	82.99	82.90	82.94	7,196,602	+0.13(+0.16%)
Nov 01, 2019	82.53	82.86	82.53	82.81	9,071,994	+0.41(+0.49%)
Oct 31, 2019	82.65	82.68	82.39	82.40	14,589,804	-0.28(-0.34%)
Oct 30, 2019	82.87	82.87	82.58	82.69	6,924,269	-0.11(-0.13%)
Oct 29, 2019	82.94	82.97	82.78	82.79	4,076,222	-0.18(-0.22%)
Oct 28, 2019	82.99	82.99	82.94	82.97	4,212,513	+0.06(+0.07%)
Oct 25, 2019	82.82	82.93	82.81	82.91	7,167,144	+0.08(+0.10%)
Oct 24, 2019	82.81	82.85	82.72	82.83	9,208,926	+0.07(+0.08%)
Oct 23, 2019	82.68	82.77	82.65	82.76	4,219,254	+0.08(+0.09%)
Oct 22, 2019	82.69	82.73	82.62	82.69	4,944,959	+0.02(+0.03%)
Oct 21, 2019	82.72	82.72	82.65	82.66	4,393,190	+0.05(+0.06%)
Oct 18, 2019	82.64	82.67	82.52	82.62	3,355,319	+0.01(+0.01%)
Oct 17, 2019	82.59	82.65	82.55	82.61	4,730,736	+0.08(+0.10%)
Oct 16, 2019	82.53	82.56	82.50	82.53	5,351,128	-0.02(-0.03%)
Oct 15, 2019	82.45	82.60	82.36	82.55	12,406,373	+0.14(+0.17%)
Oct 14, 2019	82.34	82.45	82.27	82.41	3,660,752	+0.09(+0.11%)
Oct 11, 2019	82.23	82.38	82.13	82.32	9,756,895	+0.30(+0.36%)
Oct 10, 2019	81.91	82.05	81.80	82.02	7,266,296	+0.21(+0.25%)
Oct 09, 2019	81.83	81.95	81.82	81.82	6,474,962	+0.16(+0.20%)
Oct 08, 2019	81.85	81.90	81.65	81.66	11,228,434	-0.33(-0.40%)
Oct 07, 2019	81.97	82.07	81.86	81.98	7,042,727	-0.04(-0.05%)
Oct 04, 2019	81.83	82.03	81.79	82.02	7,131,038	+0.27(+0.33%)
Oct 03, 2019	81.79	81.89	81.41	81.76	17,041,866	-0.05(-0.06%)
Oct 02, 2019	82.21	82.21	81.71	81.80	7,823,590	-0.46(-0.56%)
Oct 01, 2019	82.46	82.50	82.21	82.26	9,235,546	-0.19(-0.23%)
Sep 30, 2019	82.42	82.48	82.37	82.45	6,306,587	+0.05(+0.06%)
Sep 27, 2019	82.49	82.54	82.33	82.41	5,962,451	-0.11(-0.14%)
Sep 26, 2019	82.60	82.60	82.38	82.52	5,532,781	-0.07(-0.08%)
Sep 25, 2019	82.59	82.63	82.38	82.59	6,764,342	-0.05(-0.06%)
Sep 24, 2019	82.82	82.85	82.57	82.64	7,967,625	-0.09(-0.11%)
Sep 23, 2019	82.72	82.80	82.69	82.73	2,919,417	-0.03(-0.04%)
Sep 20, 2019	82.71	82.80	82.64	82.76	6,531,264	+0.10(+0.12%)
Sep 19, 2019	82.74	82.82	82.63	82.66	4,202,817	-0.10(-0.12%)
Sep 18, 2019	82.79	82.84	82.50	82.76	6,368,515	-0.03(-0.04%)
Sep 17, 2019	82.80	82.81	82.65	82.79	8,327,192	+0.06(+0.07%)
Sep 16, 2019	82.57	82.78	82.50	82.73	6,507,313	+0.27(+0.32%)
Sep 13, 2019	82.55	82.62	82.44	82.47	22,269,180	-0.14(-0.17%)
Sep 12, 2019	82.66	82.72	82.55	82.60	7,728,673	+0.03(+0.04%)
Sep 11, 2019	82.57	82.61	82.52	82.57	4,279,845	+0.00(+0.00%)
Sep 10, 2019	82.60	82.66	82.48	82.57	5,027,166	-0.04(-0.05%)
Sep 09, 2019	82.52	82.64	82.42	82.61	9,841,572	+0.09(+0.11%)
Sep 06, 2019	82.53	82.68	82.42	82.52	19,824,458	+0.14(+0.17%)
Sep 05, 2019	82.25	82.52	82.20	82.38	9,645,552	+0.30(+0.36%)
Sep 04, 2019	82.04	82.11	81.97	82.08	4,893,301	+0.19(+0.23%)

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.