Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	83.15	83.37	81.73	82.77	2,733,520	-0.60(-0.72%)
Oct 30, 2019	84.16	86.54	81.32	83.37	3,047,671	-3.96(-4.53%)
Oct 29, 2019	87.35	88.28	87.17	87.33	1,712,662	-0.12(-0.14%)
Oct 28, 2019	87.40	88.01	87.21	87.45	2,217,245	+0.43(+0.49%)
Oct 25, 2019	86.93	87.35	86.57	87.02	1,815,435	+0.20(+0.23%)
Oct 24, 2019	87.38	87.42	86.61	86.82	1,256,547	+0.31(+0.36%)
Oct 23, 2019	86.48	86.90	86.12	86.50	1,106,377	-0.35(-0.40%)
Oct 22, 2019	86.58	87.65	86.08	86.86	898,365	+0.14(+0.16%)
Oct 21, 2019	86.65	87.06	86.45	86.72	705,943	+0.89(+1.03%)
Oct 18, 2019	85.64	86.20	85.42	85.83	1,005,523	-0.18(-0.20%)
Oct 17, 2019	86.01	86.24	85.29	86.01	1,279,162	+0.33(+0.39%)
Oct 16, 2019	84.84	86.21	84.84	85.67	1,369,984	+0.57(+0.67%)
Oct 15, 2019	83.62	85.15	83.42	85.10	1,037,043	+1.48(+1.77%)
Oct 14, 2019	83.01	83.68	82.91	83.62	683,882	+0.25(+0.30%)
Oct 11, 2019	82.70	84.37	82.46	83.37	1,125,550	+1.92(+2.36%)
Oct 10, 2019	80.65	82.39	80.52	81.45	1,114,836	+0.88(+1.09%)
Oct 09, 2019	78.63	80.88	78.63	80.57	2,221,582	+1.47(+1.86%)
Oct 08, 2019	81.11	81.22	79.04	79.10	2,067,130	-2.75(-3.36%)
Oct 07, 2019	82.91	83.39	81.74	81.84	1,752,813	-1.29(-1.55%)
Oct 04, 2019	82.92	83.17	82.52	83.13	1,161,991	+0.49(+0.59%)
Oct 03, 2019	82.35	82.86	81.39	82.64	1,284,203	+0.32(+0.39%)
Oct 02, 2019	84.13	84.39	81.71	82.32	1,589,383	-2.33(-2.75%)
Oct 01, 2019	86.86	87.19	84.62	84.65	1,267,923	-1.53(-1.77%)
Sep 30, 2019	85.96	86.75	85.96	86.17	1,252,786	+0.43(+0.51%)
Sep 27, 2019	86.75	86.91	85.52	85.74	692,047	-0.35(-0.41%)
Sep 26, 2019	85.58	86.34	85.26	86.09	1,368,380	+0.40(+0.46%)
Sep 25, 2019	84.70	85.86	84.28	85.69	1,619,451	+1.18(+1.40%)
Sep 24, 2019	85.25	85.25	84.17	84.51	2,566,842	-0.18(-0.21%)
Sep 23, 2019	84.30	85.20	84.30	84.68	1,804,594	-1.49(-1.73%)
Sep 20, 2019	87.79	87.83	86.16	86.17	1,523,910	-1.11(-1.27%)
Sep 19, 2019	87.71	88.47	87.27	87.28	1,013,628	-0.32(-0.37%)
Sep 18, 2019	87.50	88.11	86.95	87.61	1,299,227	+0.17(+0.19%)
Sep 17, 2019	87.50	87.58	86.48	87.44	2,810,975	-0.51(-0.58%)
Sep 16, 2019	88.93	88.93	87.88	87.95	1,241,908	-1.47(-1.64%)
Sep 13, 2019	89.70	90.16	89.37	89.42	1,120,792	-0.29(-0.32%)
Sep 12, 2019	89.32	90.39	89.01	89.70	1,248,567	+0.93(+1.05%)
Sep 11, 2019	88.32	88.78	87.68	88.77	1,889,642	+0.21(+0.24%)
Sep 10, 2019	87.73	88.56	87.18	88.56	839,557	+0.62(+0.70%)
Sep 09, 2019	87.85	88.00	87.21	87.94	809,055	+0.22(+0.25%)
Sep 06, 2019	87.61	87.95	86.95	87.72	882,901	+0.31(+0.36%)
Sep 05, 2019	85.18	87.79	85.03	87.40	1,376,948	+3.30(+3.93%)
Sep 04, 2019	83.03	84.29	83.03	84.10	1,798,111	+1.75(+2.12%)
Sep 03, 2019	83.45	83.58	81.40	82.35	1,847,116	-2.01(-2.38%)
Aug 30, 2019	85.47	85.67	84.29	84.36	2,555,386	-0.56(-0.66%)
Aug 29, 2019	83.75	85.44	83.49	84.92	1,806,272	+2.45(+2.97%)
Aug 28, 2019	82.40	83.04	81.95	82.47	1,466,053	-0.44(-0.54%)
Aug 27, 2019	82.86	83.03	82.36	82.92	1,244,485	+0.66(+0.80%)
Aug 26, 2019	83.23	83.53	81.46	82.26	1,685,256	-0.31(-0.38%)
Aug 23, 2019	82.98	84.08	82.03	82.57	2,217,147	-1.33(-1.59%)
Aug 22, 2019	84.08	84.50	83.67	83.91	970,206	+0.31(+0.38%)
Aug 21, 2019	83.96	83.99	82.93	83.59	760,021	+0.69(+0.83%)
Aug 20, 2019	83.64	83.64	82.75	82.90	1,196,830	-0.75(-0.89%)
Aug 19, 2019	83.73	84.31	83.59	83.65	1,011,549	+0.85(+1.02%)
Aug 16, 2019	81.04	82.87	80.63	82.80	1,058,135	+2.48(+3.09%)
Aug 15, 2019	80.90	81.01	79.64	80.32	1,444,727	-0.64(-0.80%)
Aug 14, 2019	81.52	81.78	80.61	80.96	2,081,579	-1.65(-1.99%)
Aug 13, 2019	81.11	83.49	80.62	82.61	921,687	+1.50(+1.85%)
Aug 12, 2019	82.13	82.18	80.86	81.11	851,707	-1.49(-1.80%)
Aug 09, 2019	82.81	83.21	82.08	82.60	1,102,260	-0.41(-0.50%)
Aug 08, 2019	82.31	83.20	81.83	83.01	1,428,064	+1.22(+1.50%)
Aug 07, 2019	80.35	81.90	80.19	81.79	1,260,913	+0.26(+0.32%)
Aug 06, 2019	81.41	82.11	80.75	81.53	1,825,494	+0.86(+1.06%)
Aug 05, 2019	81.80	82.13	80.16	80.68	3,007,049	-2.42(-2.91%)
Aug 02, 2019	83.27	83.68	82.28	83.10	2,036,388	-0.62(-0.74%)

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.