Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	86.34	86.65	86.04	86.31	16,396	-1.61(-1.83%)
Nov 27, 2019	87.48	88.00	87.23	87.92	16,507	+0.38(+0.43%)
Nov 26, 2019	87.14	87.63	86.87	87.54	29,822	+0.24(+0.28%)
Nov 25, 2019	86.74	87.45	86.74	87.29	119,552	+1.20(+1.39%)
Nov 22, 2019	86.04	86.09	85.78	86.09	35,673	-0.04(-0.04%)
Nov 21, 2019	85.79	86.17	85.77	86.13	91,492	+0.05(+0.05%)
Nov 20, 2019	86.54	86.59	85.81	86.08	47,916	-0.82(-0.95%)
Nov 19, 2019	87.28	87.56	86.82	86.91	49,380	+0.80(+0.93%)
Nov 18, 2019	86.48	86.51	86.04	86.10	43,608	+0.17(+0.20%)
Nov 15, 2019	85.75	86.05	85.75	85.93	68,355	+0.20(+0.23%)
Nov 14, 2019	85.73	85.94	85.43	85.73	35,905	-0.13(-0.15%)
Nov 13, 2019	85.77	86.08	85.65	85.86	57,353	-0.98(-1.13%)
Nov 12, 2019	86.93	87.17	86.64	86.84	61,598	-0.55(-0.63%)
Nov 11, 2019	86.79	87.55	86.47	87.39	70,026	-1.16(-1.30%)
Nov 08, 2019	88.59	88.74	87.89	88.55	50,186	-0.45(-0.51%)
Nov 07, 2019	89.00	89.39	88.77	89.00	95,796	+1.08(+1.23%)
Nov 06, 2019	88.24	88.32	87.78	87.92	31,740	-0.12(-0.13%)
Nov 05, 2019	88.11	88.12	87.65	88.03	214,169	+0.60(+0.69%)
Nov 04, 2019	87.46	87.73	87.28	87.43	45,783	+1.36(+1.58%)
Nov 01, 2019	86.07	86.45	85.88	86.07	312,529	+1.41(+1.66%)
Oct 31, 2019	85.03	85.04	84.38	84.66	114,837	-0.51(-0.59%)
Oct 30, 2019	84.66	85.18	84.39	85.16	38,861	+0.05(+0.05%)
Oct 29, 2019	85.06	85.32	84.97	85.12	30,617	-0.95(-1.10%)
Oct 28, 2019	85.65	86.22	85.65	86.07	46,261	+1.07(+1.25%)
Oct 25, 2019	84.20	85.03	84.12	85.00	42,985	+0.88(+1.04%)
Oct 24, 2019	84.00	84.21	83.93	84.13	44,797	+0.33(+0.40%)
Oct 23, 2019	83.46	83.85	83.33	83.79	34,487	-0.26(-0.31%)
Oct 22, 2019	84.50	84.76	83.95	84.05	103,290	-0.64(-0.76%)
Oct 21, 2019	84.40	84.71	84.31	84.69	55,640	+0.85(+1.01%)
Oct 18, 2019	84.57	84.78	83.73	83.85	71,568	-1.16(-1.37%)
Oct 17, 2019	85.35	85.35	84.89	85.01	30,151	+0.12(+0.14%)
Oct 16, 2019	84.62	84.97	84.46	84.89	23,624	+0.03(+0.03%)
Oct 15, 2019	84.22	85.04	84.22	84.87	25,557	+0.79(+0.94%)
Oct 14, 2019	84.29	84.35	83.96	84.07	21,842	-0.03(-0.03%)
Oct 11, 2019	83.97	84.95	83.93	84.10	63,923	+1.35(+1.64%)
Oct 10, 2019	82.24	83.05	82.14	82.74	48,977	+1.16(+1.42%)
Oct 09, 2019	81.76	81.96	81.37	81.59	53,209	+0.98(+1.22%)
Oct 08, 2019	80.96	81.11	80.53	80.61	44,483	-0.94(-1.15%)
Oct 07, 2019	81.60	82.19	81.53	81.54	36,303	-0.61(-0.75%)
Oct 04, 2019	81.60	82.30	81.51	82.16	35,784	+0.00(+0.00%)
Oct 03, 2019	81.54	82.19	81.17	82.16	65,076	+1.23(+1.52%)
Oct 02, 2019	80.88	81.02	80.56	80.93	100,019	-0.10(-0.12%)
Oct 01, 2019	81.74	81.74	80.68	81.03	82,612	-0.44(-0.54%)
Sep 30, 2019	81.77	82.00	81.37	81.47	47,870	+0.86(+1.06%)
Sep 27, 2019	82.72	82.72	80.19	80.61	156,430	-1.84(-2.23%)
Sep 26, 2019	82.76	82.77	82.28	82.46	90,223	-0.66(-0.79%)
Sep 25, 2019	82.57	83.14	82.19	83.11	53,554	+0.39(+0.47%)
Sep 24, 2019	83.74	83.74	82.57	82.73	104,214	-1.31(-1.56%)
Sep 23, 2019	84.05	84.13	83.68	84.04	81,746	-0.56(-0.66%)
Sep 20, 2019	85.12	85.26	84.20	84.59	138,704	-0.34(-0.40%)
Sep 19, 2019	85.24	85.64	84.94	84.94	129,322	-0.50(-0.58%)
Sep 18, 2019	85.39	85.49	84.69	85.43	42,526	-0.25(-0.30%)
Sep 17, 2019	84.69	85.69	84.69	85.69	39,220	-0.14(-0.16%)
Sep 16, 2019	86.01	86.05	85.60	85.82	91,180	-0.90(-1.04%)
Sep 13, 2019	86.59	86.82	86.51	86.73	108,570	+0.58(+0.67%)
Sep 12, 2019	85.77	86.51	85.57	86.15	818,513	+0.89(+1.05%)
Sep 11, 2019	84.96	85.39	84.64	85.25	124,068	+0.92(+1.09%)
Sep 10, 2019	84.46	84.54	84.03	84.33	24,317	-0.30(-0.35%)
Sep 09, 2019	84.50	84.73	84.29	84.63	39,484	+0.42(+0.50%)
Sep 06, 2019	84.48	84.57	84.21	84.21	109,678	-0.07(-0.09%)
Sep 05, 2019	83.85	84.42	83.85	84.28	142,378	+1.34(+1.61%)
Sep 04, 2019	82.93	83.23	82.78	82.94	57,384	+1.53(+1.87%)

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.