Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	83.00	83.04	82.86	82.88	7,252,420	-0.16(-0.19%)
Nov 27, 2019	82.91	83.04	82.86	83.04	4,541,667	+0.12(+0.15%)
Nov 26, 2019	82.81	82.92	82.79	82.92	6,398,019	+0.13(+0.16%)
Nov 25, 2019	82.58	82.81	82.58	82.79	9,016,926	+0.23(+0.28%)
Nov 22, 2019	82.38	82.57	82.32	82.56	5,865,019	+0.27(+0.33%)
Nov 21, 2019	82.34	82.37	82.19	82.29	7,983,534	+0.00(+0.00%)
Nov 20, 2019	82.36	82.49	82.25	82.29	7,789,895	-0.13(-0.16%)
Nov 19, 2019	82.63	82.63	82.42	82.42	5,309,586	-0.27(-0.32%)
Nov 18, 2019	82.74	82.75	82.66	82.69	3,419,544	-0.08(-0.09%)
Nov 15, 2019	82.68	82.80	82.64	82.77	4,227,300	+0.18(+0.21%)
Nov 14, 2019	82.64	82.71	82.57	82.59	4,296,157	-0.05(-0.06%)
Nov 13, 2019	82.63	82.67	82.59	82.65	4,528,865	-0.09(-0.11%)
Nov 12, 2019	82.72	82.77	82.65	82.74	4,344,776	+0.03(+0.04%)
Nov 11, 2019	82.67	82.75	82.64	82.71	2,328,386	-0.07(-0.08%)
Nov 08, 2019	82.69	82.80	82.59	82.78	3,541,180	+0.05(+0.06%)
Nov 07, 2019	82.79	82.88	82.71	82.72	8,439,464	-0.02(-0.02%)
Nov 06, 2019	82.84	82.84	82.70	82.74	6,084,503	-0.13(-0.16%)
Nov 05, 2019	82.97	82.97	82.75	82.87	9,440,507	-0.07(-0.08%)
Nov 04, 2019	82.93	82.99	82.90	82.94	7,196,889	+0.13(+0.16%)
Nov 01, 2019	82.52	82.85	82.52	82.81	9,072,355	+0.41(+0.49%)
Oct 31, 2019	82.64	82.67	82.39	82.40	14,590,389	-0.28(-0.34%)
Oct 30, 2019	82.86	82.86	82.58	82.68	6,924,547	-0.11(-0.13%)
Oct 29, 2019	82.93	82.96	82.78	82.79	4,076,385	-0.18(-0.22%)
Oct 28, 2019	82.99	82.99	82.94	82.97	4,212,682	+0.06(+0.07%)
Oct 25, 2019	82.82	82.93	82.80	82.91	7,167,431	+0.08(+0.10%)
Oct 24, 2019	82.80	82.84	82.71	82.83	9,209,295	+0.07(+0.08%)
Oct 23, 2019	82.67	82.77	82.64	82.76	4,219,423	+0.08(+0.09%)
Oct 22, 2019	82.69	82.73	82.61	82.68	4,945,157	+0.02(+0.03%)
Oct 21, 2019	82.71	82.71	82.65	82.66	4,393,366	+0.05(+0.06%)
Oct 18, 2019	82.64	82.67	82.51	82.61	3,355,454	+0.01(+0.01%)
Oct 17, 2019	82.59	82.65	82.55	82.61	4,730,926	+0.08(+0.10%)
Oct 16, 2019	82.53	82.55	82.49	82.52	5,351,342	-0.02(-0.03%)
Oct 15, 2019	82.45	82.60	82.35	82.55	12,406,870	+0.14(+0.17%)
Oct 14, 2019	82.34	82.45	82.26	82.41	3,660,899	+0.09(+0.11%)
Oct 11, 2019	82.23	82.38	82.13	82.32	9,757,286	+0.30(+0.36%)
Oct 10, 2019	81.91	82.04	81.80	82.02	7,266,587	+0.21(+0.25%)
Oct 09, 2019	81.83	81.95	81.81	81.81	6,475,221	+0.16(+0.20%)
Oct 08, 2019	81.84	81.89	81.65	81.65	11,228,884	-0.33(-0.40%)
Oct 07, 2019	81.97	82.07	81.86	81.98	7,043,009	-0.04(-0.05%)
Oct 04, 2019	81.83	82.03	81.79	82.02	7,131,324	+0.27(+0.33%)
Oct 03, 2019	81.79	81.88	81.40	81.75	17,042,550	-0.05(-0.06%)
Oct 02, 2019	82.21	82.21	81.71	81.80	7,823,903	-0.46(-0.56%)
Oct 01, 2019	82.45	82.50	82.21	82.26	9,235,916	-0.19(-0.23%)
Sep 30, 2019	82.42	82.48	82.36	82.45	6,306,839	+0.05(+0.06%)
Sep 27, 2019	82.49	82.54	82.33	82.40	5,962,688	-0.11(-0.14%)
Sep 26, 2019	82.59	82.60	82.38	82.52	5,533,002	-0.07(-0.08%)
Sep 25, 2019	82.58	82.62	82.37	82.58	6,764,611	-0.05(-0.06%)
Sep 24, 2019	82.81	82.84	82.57	82.64	7,967,943	-0.09(-0.11%)
Sep 23, 2019	82.72	82.80	82.68	82.73	2,919,533	-0.03(-0.04%)
Sep 20, 2019	82.71	82.80	82.64	82.76	6,531,524	+0.10(+0.12%)
Sep 19, 2019	82.74	82.82	82.62	82.66	4,202,984	-0.10(-0.12%)
Sep 18, 2019	82.78	82.83	82.50	82.76	6,368,768	-0.03(-0.04%)
Sep 17, 2019	82.80	82.80	82.65	82.79	8,327,524	+0.06(+0.07%)
Sep 16, 2019	82.57	82.77	82.50	82.73	6,507,572	+0.27(+0.32%)
Sep 13, 2019	82.55	82.62	82.43	82.46	22,270,068	-0.14(-0.17%)
Sep 12, 2019	82.65	82.72	82.54	82.60	7,728,982	+0.03(+0.04%)
Sep 11, 2019	82.57	82.61	82.51	82.57	4,280,015	+0.00(+0.00%)
Sep 10, 2019	82.59	82.66	82.48	82.57	5,027,367	-0.04(-0.05%)
Sep 09, 2019	82.52	82.64	82.42	82.61	9,841,964	+0.09(+0.11%)
Sep 06, 2019	82.53	82.68	82.42	82.52	19,825,248	+0.14(+0.17%)
Sep 05, 2019	82.24	82.52	82.20	82.37	9,645,937	+0.30(+0.36%)
Sep 04, 2019	82.04	82.11	81.96	82.08	4,893,496	+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.