Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	85.31	85.31	85.18	85.18	700	-0.40(-0.46%)
Nov 27, 2019	85.55	85.58	85.55	85.58	600	+0.41(+0.48%)
Nov 26, 2019	85.00	85.19	85.00	85.17	3,340	+0.64(+0.76%)
Nov 25, 2019	83.79	84.53	83.79	84.53	316	+1.05(+1.25%)
Nov 22, 2019	83.54	83.54	83.47	83.49	1,300	-0.04(-0.05%)
Nov 21, 2019	84.06	84.09	83.53	83.53	3,132	-0.79(-0.94%)
Nov 20, 2019	84.50	84.74	84.32	84.32	820	+0.13(+0.16%)
Nov 19, 2019	84.00	84.34	83.90	84.19	2,889	+0.50(+0.59%)
Nov 18, 2019	83.66	83.83	83.66	83.69	5,173	+0.23(+0.28%)
Nov 15, 2019	83.34	83.45	83.34	83.45	400	+0.48(+0.57%)
Nov 14, 2019	82.85	82.98	82.78	82.98	1,006	+0.35(+0.43%)
Nov 13, 2019	82.69	82.69	82.62	82.62	2,011	+0.51(+0.62%)
Nov 12, 2019	82.26	82.26	82.12	82.12	332	+0.32(+0.40%)
Nov 11, 2019	81.70	81.79	81.70	81.79	830	+0.20(+0.25%)
Nov 08, 2019	81.38	81.59	81.38	81.59	700	+0.51(+0.63%)
Nov 07, 2019	81.70	81.71	81.08	81.08	1,956	-0.37(-0.45%)
Nov 06, 2019	81.47	81.47	81.39	81.45	868	+0.03(+0.04%)
Nov 05, 2019	81.37	81.50	81.27	81.42	2,663	-0.44(-0.53%)
Nov 04, 2019	82.50	82.50	81.84	81.85	1,749	-0.68(-0.82%)
Nov 01, 2019	82.48	82.66	82.35	82.53	2,000	+0.46(+0.56%)
Oct 31, 2019	82.12	82.17	81.96	82.07	5,291	-0.46(-0.56%)
Oct 30, 2019	82.17	82.53	82.10	82.53	447	+0.30(+0.37%)
Oct 29, 2019	82.46	82.46	82.23	82.23	860	+0.23(+0.28%)
Oct 28, 2019	82.03	82.12	82.00	82.00	951	+0.41(+0.50%)
Oct 25, 2019	81.62	81.62	81.59	81.59	1,300	+0.08(+0.10%)
Oct 24, 2019	81.41	81.51	81.29	81.51	423	+0.70(+0.86%)
Oct 23, 2019	81.09	81.10	80.81	80.81	831	-0.14(-0.17%)
Oct 22, 2019	80.95	80.95	80.95	80.95	98	-1.02(-1.24%)
Oct 21, 2019	81.94	81.97	81.94	81.97	599	+0.30(+0.37%)
Oct 18, 2019	81.79	81.83	81.62	81.66	1,100	-0.36(-0.43%)
Oct 17, 2019	81.96	82.06	81.95	82.02	1,296	+0.63(+0.78%)
Oct 16, 2019	81.19	81.39	81.19	81.39	1,385	-0.38(-0.47%)
Oct 15, 2019	81.85	81.85	81.77	81.77	242	+0.55(+0.68%)
Oct 14, 2019	81.41	81.41	81.17	81.22	852	-0.21(-0.26%)
Oct 11, 2019	81.84	81.88	81.43	81.43	1,200	+0.71(+0.89%)
Oct 10, 2019	80.53	80.82	80.53	80.72	433	+0.44(+0.55%)
Oct 09, 2019	80.33	80.36	80.28	80.28	416	+0.62(+0.77%)
Oct 08, 2019	79.83	79.83	79.66	79.66	367	-1.31(-1.62%)
Oct 07, 2019	80.94	81.11	80.94	80.97	508	-0.14(-0.17%)
Oct 04, 2019	80.25	81.11	80.25	81.11	500	+1.22(+1.53%)
Oct 03, 2019	78.74	79.89	78.74	79.89	592	+0.89(+1.13%)
Oct 02, 2019	78.72	79.09	78.60	79.00	1,070	-0.82(-1.02%)
Oct 01, 2019	79.82	79.82	79.82	79.82	153	-0.98(-1.21%)
Sep 30, 2019	80.84	80.96	80.79	80.79	972	+0.51(+0.63%)
Sep 27, 2019	80.92	81.39	80.00	80.29	2,100	-1.15(-1.41%)
Sep 26, 2019	81.72	81.75	81.44	81.44	1,726	-0.21(-0.26%)
Sep 25, 2019	81.65	81.65	81.65	81.65	226	+0.27(+0.33%)
Sep 24, 2019	81.79	81.79	81.38	81.38	1,188	-0.99(-1.21%)
Sep 23, 2019	82.37	82.48	82.37	82.37	790	-0.13(-0.16%)
Sep 20, 2019	82.54	82.56	82.26	82.50	1,200	-0.12(-0.15%)
Sep 19, 2019	83.06	83.06	82.62	82.62	1,565	+0.02(+0.03%)
Sep 18, 2019	82.50	82.60	81.72	82.60	857	-0.20(-0.24%)
Sep 17, 2019	81.97	82.80	81.97	82.80	336	+0.83(+1.02%)
Sep 16, 2019	81.57	82.01	81.57	81.97	1,502	-0.09(-0.11%)
Sep 13, 2019	82.50	82.50	82.06	82.06	200	-0.29(-0.36%)
Sep 12, 2019	82.57	82.57	82.36	82.36	1,491	+0.29(+0.35%)
Sep 11, 2019	82.07	82.07	82.07	82.07	458	+0.94(+1.15%)
Sep 10, 2019	81.73	81.73	80.85	81.13	3,724	-0.88(-1.07%)
Sep 09, 2019	82.66	82.66	82.01	82.01	754	-1.32(-1.58%)
Sep 06, 2019	83.73	83.92	83.33	83.33	1,600	-0.36(-0.43%)
Sep 05, 2019	83.85	84.00	83.40	83.69	1,645	+0.64(+0.77%)
Sep 04, 2019	83.05	83.05	83.05	83.05	263	+0.67(+0.81%)

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.