Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	84.04	85.45	81.87	85.26	1,759,377	-1.79(-2.05%)
Oct 30, 2019	87.11	87.32	86.43	87.05	1,272,689	-0.23(-0.26%)
Oct 29, 2019	85.83	87.40	85.57	87.27	670,968	+0.61(+0.70%)
Oct 28, 2019	85.74	86.81	85.74	86.67	638,742	+1.14(+1.33%)
Oct 25, 2019	83.78	85.88	83.25	85.53	472,743	+1.37(+1.63%)
Oct 24, 2019	84.14	84.51	83.40	84.16	444,598	-0.01(-0.01%)
Oct 23, 2019	83.70	84.41	83.31	84.17	648,058	+0.88(+1.06%)
Oct 22, 2019	83.32	83.71	82.66	83.29	689,859	-0.13(-0.15%)
Oct 21, 2019	83.08	84.03	82.77	83.42	425,931	+0.99(+1.20%)
Oct 18, 2019	81.97	82.88	81.73	82.42	430,399	+0.08(+0.10%)
Oct 17, 2019	81.35	82.93	81.35	82.34	605,198	+1.39(+1.72%)
Oct 16, 2019	80.97	81.23	80.30	80.96	956,719	-0.47(-0.57%)
Oct 15, 2019	81.66	82.00	81.26	81.42	903,317	+0.30(+0.37%)
Oct 14, 2019	81.44	82.21	80.52	81.12	700,757	-0.14(-0.17%)
Oct 11, 2019	80.77	82.65	80.77	81.26	713,104	+1.49(+1.86%)
Oct 10, 2019	79.94	80.70	79.64	79.78	498,523	-0.18(-0.22%)
Oct 09, 2019	78.87	80.45	78.72	79.96	871,875	+1.57(+2.00%)
Oct 08, 2019	81.83	82.22	77.65	78.39	1,856,988	-5.20(-6.22%)
Oct 07, 2019	84.18	84.68	83.56	83.59	693,240	-1.08(-1.28%)
Oct 04, 2019	82.76	84.76	82.76	84.67	750,944	+2.08(+2.52%)
Oct 03, 2019	82.97	82.97	81.51	82.59	970,532	-0.11(-0.13%)
Oct 02, 2019	81.97	82.94	81.37	82.70	774,949	-0.02(-0.02%)
Oct 01, 2019	84.55	85.24	82.55	82.72	744,112	-1.68(-2.00%)
Sep 30, 2019	84.40	85.11	84.23	84.41	468,853	+0.01(+0.01%)
Sep 27, 2019	84.97	85.40	83.70	84.40	605,841	-0.14(-0.16%)
Sep 26, 2019	85.18	85.67	83.90	84.53	865,510	+0.80(+0.96%)
Sep 25, 2019	84.02	84.02	82.84	83.73	373,330	-0.28(-0.33%)
Sep 24, 2019	85.06	85.15	82.93	84.01	664,628	-0.43(-0.50%)
Sep 23, 2019	85.29	85.44	84.36	84.43	478,190	-1.35(-1.57%)
Sep 20, 2019	85.55	86.84	85.46	85.78	714,012	+0.46(+0.53%)
Sep 19, 2019	85.28	86.02	85.12	85.33	541,483	+0.04(+0.05%)
Sep 18, 2019	85.42	85.76	84.50	85.29	475,576	-0.16(-0.19%)
Sep 17, 2019	85.39	85.84	85.05	85.45	547,967	-0.01(-0.01%)
Sep 16, 2019	85.41	85.74	85.20	85.46	349,230	-0.44(-0.51%)
Sep 13, 2019	85.31	86.39	85.31	85.89	474,461	+0.55(+0.64%)
Sep 12, 2019	86.61	86.93	85.31	85.35	447,915	-0.78(-0.91%)
Sep 11, 2019	85.15	86.16	84.59	86.13	756,408	+1.40(+1.65%)
Sep 10, 2019	82.68	85.35	82.21	84.73	1,020,098	+1.70(+2.05%)
Sep 09, 2019	83.37	83.76	82.35	83.03	633,445	+0.04(+0.05%)
Sep 06, 2019	83.33	83.65	82.78	82.99	455,995	+0.03(+0.04%)
Sep 05, 2019	81.91	83.12	81.91	82.96	417,907	+1.74(+2.15%)
Sep 04, 2019	81.52	81.70	80.79	81.21	515,555	+0.46(+0.56%)
Sep 03, 2019	81.50	81.94	80.26	80.76	1,131,933	-1.20(-1.46%)
Aug 30, 2019	82.96	82.96	81.54	81.96	564,368	-0.38(-0.46%)
Aug 29, 2019	82.15	82.73	81.70	82.33	424,861	+1.22(+1.50%)
Aug 28, 2019	79.08	81.31	78.80	81.11	614,482	+1.64(+2.06%)
Aug 27, 2019	80.09	80.28	79.07	79.48	896,901	-0.09(-0.11%)
Aug 26, 2019	80.66	80.97	78.90	79.57	639,858	-0.47(-0.58%)
Aug 23, 2019	81.57	82.19	79.41	80.03	845,392	-1.82(-2.23%)
Aug 22, 2019	81.97	83.38	81.47	81.86	441,321	-0.87(-1.05%)
Aug 21, 2019	82.09	82.95	81.62	82.73	529,138	+1.43(+1.76%)
Aug 20, 2019	81.78	81.90	81.24	81.30	463,027	-0.64(-0.79%)
Aug 19, 2019	82.58	82.75	81.82	81.95	466,826	+0.35(+0.42%)
Aug 16, 2019	80.67	81.92	80.45	81.60	644,791	+1.66(+2.08%)
Aug 15, 2019	79.31	80.38	78.65	79.94	774,893	+1.21(+1.54%)
Aug 14, 2019	80.25	80.34	78.73	78.73	674,331	-2.69(-3.30%)
Aug 13, 2019	80.03	82.40	79.63	81.41	539,817	+1.31(+1.63%)
Aug 12, 2019	80.94	81.12	79.49	80.10	657,052	-1.38(-1.69%)
Aug 09, 2019	82.96	83.23	81.27	81.48	555,388	-1.86(-2.24%)
Aug 08, 2019	82.68	83.47	82.38	83.34	710,275	+1.48(+1.80%)
Aug 07, 2019	81.03	82.41	79.84	81.87	815,053	-0.19(-0.23%)
Aug 06, 2019	81.28	82.25	80.94	82.06	760,608	+1.48(+1.83%)
Aug 05, 2019	82.20	82.63	80.11	80.58	1,021,512	-3.26(-3.89%)
Aug 02, 2019	85.14	85.43	82.81	83.84	897,863	-1.57(-1.83%)

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.