Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	87.39	87.53	87.04	87.13	265,039	-0.36(-0.41%)
Nov 27, 2019	87.24	87.51	87.09	87.49	472,689	+0.44(+0.50%)
Nov 26, 2019	87.12	87.23	86.90	87.05	1,104,415	-0.08(-0.10%)
Nov 25, 2019	87.04	87.20	86.92	87.14	422,530	+0.36(+0.42%)
Nov 22, 2019	86.65	86.83	86.52	86.78	362,673	+0.30(+0.35%)
Nov 21, 2019	86.53	86.60	86.16	86.47	380,073	-0.04(-0.05%)
Nov 20, 2019	86.59	86.67	86.06	86.52	547,638	-0.07(-0.08%)
Nov 19, 2019	87.21	87.21	86.45	86.58	544,074	-0.64(-0.73%)
Nov 18, 2019	87.31	87.45	87.10	87.22	437,914	-0.09(-0.11%)
Nov 15, 2019	87.28	87.33	86.98	87.31	447,328	+0.35(+0.41%)
Nov 14, 2019	86.91	87.18	86.78	86.96	1,360,235	+0.05(+0.06%)
Nov 13, 2019	86.79	87.08	86.56	86.91	410,250	-0.12(-0.14%)
Nov 12, 2019	87.12	87.25	86.78	87.03	341,990	+0.02(+0.02%)
Nov 11, 2019	87.11	87.14	86.92	87.01	347,828	-0.47(-0.54%)
Nov 08, 2019	87.15	87.48	86.80	87.48	377,913	+0.22(+0.25%)
Nov 07, 2019	87.53	87.73	87.13	87.26	519,466	+0.25(+0.29%)
Nov 06, 2019	87.31	87.36	86.83	87.01	408,734	-0.29(-0.34%)
Nov 05, 2019	87.29	87.66	87.13	87.31	751,797	+0.03(+0.04%)
Nov 04, 2019	87.09	87.38	87.06	87.27	1,106,232	+0.53(+0.61%)
Nov 01, 2019	86.10	86.78	86.10	86.74	528,650	+1.00(+1.17%)
Oct 31, 2019	86.20	86.20	85.19	85.74	2,551,785	-0.63(-0.73%)
Oct 30, 2019	86.57	86.57	85.92	86.37	369,120	-0.09(-0.11%)
Oct 29, 2019	86.20	86.62	86.15	86.47	434,867	+0.12(+0.14%)
Oct 28, 2019	86.44	86.84	86.32	86.35	271,813	+0.08(+0.10%)
Oct 25, 2019	86.05	86.39	85.86	86.26	319,333	+0.15(+0.18%)
Oct 24, 2019	86.51	86.53	85.85	86.11	347,709	-0.25(-0.29%)
Oct 23, 2019	85.92	86.43	85.81	86.36	484,381	+0.35(+0.41%)
Oct 22, 2019	85.87	86.36	85.50	86.01	1,260,614	+0.29(+0.34%)
Oct 21, 2019	85.50	85.96	85.50	85.72	537,492	+0.55(+0.64%)
Oct 18, 2019	84.73	85.39	84.68	85.17	396,844	+0.19(+0.23%)
Oct 17, 2019	84.93	85.10	84.59	84.98	305,380	+0.21(+0.25%)
Oct 16, 2019	84.83	85.07	84.66	84.77	268,451	-0.06(-0.07%)
Oct 15, 2019	84.54	85.07	84.41	84.83	318,672	+0.49(+0.58%)
Oct 14, 2019	84.62	84.64	84.34	84.34	376,418	-0.32(-0.38%)
Oct 11, 2019	84.58	85.34	84.58	84.66	536,032	+0.87(+1.04%)
Oct 10, 2019	83.15	84.00	83.11	83.79	387,389	+0.63(+0.76%)
Oct 09, 2019	83.07	83.45	82.82	83.16	325,024	+0.64(+0.77%)
Oct 08, 2019	83.40	83.40	82.52	82.52	398,136	-1.38(-1.64%)
Oct 07, 2019	84.19	84.47	83.83	83.90	424,676	-0.44(-0.52%)
Oct 04, 2019	83.46	84.34	83.24	84.33	1,483,435	+1.01(+1.21%)
Oct 03, 2019	82.85	83.32	81.93	83.32	460,440	+0.39(+0.48%)
Oct 02, 2019	84.08	84.29	82.54	82.93	1,046,728	-1.62(-1.92%)
Oct 01, 2019	85.89	85.99	84.41	84.55	812,279	-1.08(-1.26%)
Sep 30, 2019	85.56	85.82	85.56	85.63	817,126	+0.24(+0.29%)
Sep 27, 2019	85.61	85.89	85.00	85.38	428,635	-0.05(-0.06%)
Sep 26, 2019	85.38	85.63	84.98	85.43	463,148	+0.09(+0.11%)
Sep 25, 2019	84.90	85.47	84.81	85.34	423,027	+0.45(+0.53%)
Sep 24, 2019	85.45	85.57	84.52	84.89	539,088	-0.29(-0.34%)
Sep 23, 2019	84.61	85.38	84.59	85.18	454,761	+0.27(+0.32%)
Sep 20, 2019	85.17	85.49	84.80	84.90	377,509	-0.24(-0.28%)
Sep 19, 2019	85.67	85.72	85.03	85.14	336,121	-0.39(-0.46%)
Sep 18, 2019	85.41	85.53	84.93	85.53	377,412	-0.03(-0.03%)
Sep 17, 2019	85.55	85.56	85.26	85.56	642,496	-0.08(-0.10%)
Sep 16, 2019	85.67	85.72	85.30	85.64	374,450	-0.10(-0.12%)
Sep 13, 2019	85.93	86.35	85.68	85.74	1,982,617	-0.14(-0.16%)
Sep 12, 2019	86.07	86.14	85.31	85.88	767,491	+0.00(+0.00%)
Sep 11, 2019	84.87	85.88	84.57	85.88	579,515	+1.12(+1.33%)
Sep 10, 2019	83.84	84.78	83.84	84.76	493,679	+0.83(+0.99%)
Sep 09, 2019	83.46	83.96	83.29	83.93	467,156	+0.84(+1.01%)
Sep 06, 2019	83.07	83.29	82.95	83.09	403,590	+0.16(+0.19%)
Sep 05, 2019	82.60	83.25	82.56	82.93	350,632	+0.69(+0.84%)
Sep 04, 2019	81.89	82.24	81.82	82.24	357,214	+0.92(+1.14%)

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.