Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	86.00	86.00	85.02	85.73	70,863	+0.24(+0.28%)
Oct 30, 2019	85.53	85.73	85.11	85.49	66,169	+0.12(+0.15%)
Oct 29, 2019	85.91	86.12	85.34	85.37	270,799	-0.83(-0.96%)
Oct 28, 2019	85.60	86.46	85.58	86.19	124,590	+1.08(+1.26%)
Oct 25, 2019	84.52	85.48	84.50	85.12	62,288	+0.62(+0.74%)
Oct 24, 2019	85.00	85.00	84.18	84.49	143,378	-0.51(-0.60%)
Oct 23, 2019	84.38	85.10	84.38	85.00	91,773	+0.50(+0.59%)
Oct 22, 2019	85.20	85.20	84.43	84.50	79,326	-0.70(-0.82%)
Oct 21, 2019	85.07	85.39	85.07	85.20	42,241	+0.49(+0.58%)
Oct 18, 2019	85.43	85.67	84.36	84.71	167,908	-0.83(-0.97%)
Oct 17, 2019	85.59	85.68	85.32	85.54	80,010	+0.47(+0.55%)
Oct 16, 2019	84.77	85.14	84.77	85.07	134,408	+0.25(+0.29%)
Oct 15, 2019	83.72	85.06	83.57	84.82	134,867	+1.25(+1.49%)
Oct 14, 2019	83.67	83.72	83.40	83.57	53,644	-0.14(-0.17%)
Oct 11, 2019	83.53	84.37	83.53	83.72	140,305	+0.92(+1.11%)
Oct 10, 2019	82.31	83.11	82.31	82.79	63,576	+0.39(+0.48%)
Oct 09, 2019	82.36	82.64	82.09	82.40	250,619	+0.58(+0.70%)
Oct 08, 2019	82.58	82.74	81.83	81.83	93,009	-1.19(-1.43%)
Oct 07, 2019	82.87	83.57	82.70	83.02	85,196	-0.07(-0.08%)
Oct 04, 2019	82.31	83.16	82.29	83.08	62,080	+1.04(+1.26%)
Oct 03, 2019	81.42	82.05	80.35	82.05	270,620	+0.65(+0.80%)
Oct 02, 2019	81.94	81.94	81.03	81.39	156,694	-1.07(-1.29%)
Oct 01, 2019	83.54	83.81	82.40	82.46	113,212	-0.78(-0.93%)
Sep 30, 2019	83.00	83.39	82.90	83.24	69,188	+0.36(+0.43%)
Sep 27, 2019	84.02	84.10	82.29	82.88	99,265	-0.88(-1.05%)
Sep 26, 2019	84.31	84.31	83.10	83.76	85,374	-0.71(-0.84%)
Sep 25, 2019	83.52	84.58	83.06	84.47	162,627	+0.95(+1.13%)
Sep 24, 2019	85.28	85.28	83.23	83.52	407,119	-1.40(-1.65%)
Sep 23, 2019	84.86	85.07	84.57	84.92	70,514	-0.25(-0.29%)
Sep 20, 2019	85.68	85.72	84.75	85.17	103,405	-0.46(-0.54%)
Sep 19, 2019	85.83	86.08	85.48	85.63	56,210	-0.08(-0.09%)
Sep 18, 2019	85.79	85.79	84.84	85.71	66,160	-0.22(-0.26%)
Sep 17, 2019	85.75	85.93	85.35	85.93	173,439	+0.17(+0.20%)
Sep 16, 2019	85.74	85.96	85.43	85.75	80,907	-0.49(-0.57%)
Sep 13, 2019	86.33	86.50	86.02	86.24	67,057	-0.11(-0.12%)
Sep 12, 2019	86.36	86.69	86.15	86.35	368,739	+0.29(+0.33%)
Sep 11, 2019	85.21	86.12	85.21	86.06	1,184,599	+0.87(+1.02%)
Sep 10, 2019	84.75	85.37	84.71	85.19	311,135	+0.05(+0.06%)
Sep 09, 2019	85.44	85.65	84.77	85.14	79,549	+0.13(+0.16%)
Sep 06, 2019	85.11	85.20	84.74	85.01	244,309	-0.04(-0.05%)
Sep 05, 2019	84.60	85.09	84.57	85.05	145,253	+1.18(+1.40%)
Sep 04, 2019	83.23	84.04	83.23	83.87	111,490	+1.22(+1.47%)
Sep 03, 2019	83.01	83.23	82.42	82.65	65,933	-0.80(-0.96%)
Aug 30, 2019	83.93	83.93	83.07	83.46	90,453	-0.01(-0.01%)
Aug 29, 2019	83.09	83.78	82.99	83.47	77,538	+1.10(+1.34%)
Aug 28, 2019	81.64	82.48	81.45	82.36	75,868	+0.34(+0.41%)
Aug 27, 2019	82.76	82.81	81.89	82.03	56,440	-0.12(-0.15%)
Aug 26, 2019	81.56	82.15	81.24	82.15	117,537	+1.23(+1.51%)
Aug 23, 2019	82.75	83.28	80.73	80.93	95,154	-2.12(-2.55%)
Aug 22, 2019	83.36	83.56	82.42	83.04	63,305	-0.24(-0.29%)
Aug 21, 2019	83.47	83.47	83.07	83.28	117,820	+0.35(+0.43%)
Aug 20, 2019	83.32	83.44	82.91	82.93	54,234	-0.64(-0.77%)
Aug 19, 2019	83.25	83.87	83.25	83.57	103,906	+1.14(+1.38%)
Aug 16, 2019	82.10	82.57	81.95	82.43	107,270	+1.00(+1.22%)
Aug 15, 2019	81.37	81.82	80.87	81.44	133,926	+0.27(+0.33%)
Aug 14, 2019	82.72	82.72	81.13	81.17	154,313	-2.68(-3.20%)
Aug 13, 2019	82.57	84.48	82.57	83.85	441,847	+1.12(+1.35%)
Aug 12, 2019	83.18	83.29	82.38	82.73	77,519	-0.95(-1.13%)
Aug 09, 2019	84.19	84.21	83.21	83.68	77,606	-0.82(-0.97%)
Aug 08, 2019	83.52	84.50	83.04	84.50	737,652	+1.61(+1.94%)
Aug 07, 2019	82.11	83.18	81.53	82.89	127,697	-0.22(-0.26%)
Aug 06, 2019	82.78	83.38	82.23	83.11	421,745	+1.12(+1.37%)
Aug 05, 2019	83.00	83.19	81.29	81.99	159,427	-2.57(-3.03%)
Aug 02, 2019	84.88	84.88	83.98	84.56	166,389	-0.71(-0.83%)

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.