Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	82.69	83.52	82.69	83.14	64,700	-0.05(-0.06%)
Nov 27, 2019	82.82	83.48	82.64	83.19	123,700	+0.33(+0.40%)
Nov 26, 2019	81.48	83.16	81.40	82.86	189,829	+1.22(+1.49%)
Nov 25, 2019	81.46	81.95	81.34	81.64	144,880	+0.19(+0.23%)
Nov 22, 2019	81.73	81.82	81.07	81.45	104,100	-0.37(-0.45%)
Nov 21, 2019	81.68	82.09	81.60	81.82	130,898	+0.08(+0.10%)
Nov 20, 2019	82.23	82.65	81.35	81.74	123,928	-0.69(-0.84%)
Nov 19, 2019	82.00	82.63	81.86	82.43	124,200	+0.68(+0.83%)
Nov 18, 2019	81.15	82.00	81.15	81.75	121,791	+0.15(+0.18%)
Nov 15, 2019	80.89	81.63	80.75	81.60	178,100	+0.76(+0.94%)
Nov 14, 2019	79.55	80.89	79.53	80.84	132,660	+1.05(+1.32%)
Nov 13, 2019	79.62	79.98	79.42	79.79	244,936	-0.24(-0.30%)
Nov 12, 2019	80.11	80.49	79.77	80.03	105,930	-0.11(-0.14%)
Nov 11, 2019	79.80	80.88	79.40	80.14	175,506	-0.12(-0.15%)
Nov 08, 2019	79.18	80.55	79.00	80.26	175,200	+0.68(+0.85%)
Nov 07, 2019	79.50	79.84	79.18	79.58	157,047	+0.14(+0.18%)
Nov 06, 2019	77.23	80.57	77.23	79.44	309,233	+1.76(+2.27%)
Nov 05, 2019	78.03	78.07	77.22	77.68	125,203	-0.27(-0.35%)
Nov 04, 2019	78.25	78.80	77.91	77.95	153,663	-0.36(-0.46%)
Nov 01, 2019	78.00	78.51	77.77	78.31	141,100	+0.59(+0.76%)
Oct 31, 2019	78.00	78.24	77.59	77.72	177,231	-0.39(-0.50%)
Oct 30, 2019	77.60	78.15	77.30	78.11	225,121	+0.73(+0.94%)
Oct 29, 2019	78.25	78.61	77.34	77.38	177,438	-0.91(-1.16%)
Oct 28, 2019	78.40	78.43	77.91	78.29	127,870	+0.13(+0.17%)
Oct 25, 2019	78.07	78.39	77.64	78.16	136,600	+0.03(+0.04%)
Oct 24, 2019	78.00	78.73	77.93	78.13	149,352	+0.32(+0.41%)
Oct 23, 2019	77.76	78.14	77.52	77.81	146,207	+0.17(+0.22%)
Oct 22, 2019	79.10	79.39	77.59	77.64	147,755	-1.39(-1.76%)
Oct 21, 2019	77.70	79.16	77.70	79.03	181,892	+1.38(+1.78%)
Oct 18, 2019	78.46	78.46	77.47	77.65	141,000	-0.44(-0.56%)
Oct 17, 2019	78.03	78.47	77.76	78.09	143,389	+0.33(+0.42%)
Oct 16, 2019	78.42	78.42	77.55	77.76	241,572	-0.76(-0.97%)
Oct 15, 2019	78.24	78.99	77.90	78.52	220,898	+0.49(+0.63%)
Oct 14, 2019	78.02	78.54	77.85	78.03	41,705	-0.17(-0.22%)
Oct 11, 2019	78.65	79.23	78.20	78.20	132,900	+0.19(+0.24%)
Oct 10, 2019	77.37	78.59	77.37	78.01	132,883	+0.20(+0.26%)
Oct 09, 2019	77.40	78.13	77.23	77.81	158,094	+0.74(+0.96%)
Oct 08, 2019	76.61	77.93	76.60	77.07	207,367	+0.51(+0.67%)
Oct 07, 2019	76.68	77.14	76.47	76.56	177,205	-0.60(-0.78%)
Oct 04, 2019	76.31	77.18	76.31	77.16	131,700	+0.91(+1.19%)
Oct 03, 2019	76.48	76.91	75.80	76.25	140,557	-0.36(-0.47%)
Oct 02, 2019	77.55	77.62	76.18	76.61	176,495	-1.30(-1.67%)
Oct 01, 2019	79.00	79.55	77.87	77.91	180,937	-1.23(-1.55%)
Sep 30, 2019	78.08	79.60	78.08	79.14	161,364	+0.72(+0.92%)
Sep 27, 2019	78.72	79.08	78.11	78.42	177,700	-0.23(-0.29%)
Sep 26, 2019	78.34	79.18	78.19	78.65	197,045	+0.31(+0.40%)
Sep 25, 2019	77.54	78.51	76.61	78.34	166,953	+0.40(+0.51%)
Sep 24, 2019	77.82	78.70	77.55	77.94	137,794	+0.38(+0.49%)
Sep 23, 2019	77.53	77.93	77.27	77.56	121,376	-0.21(-0.27%)
Sep 20, 2019	78.73	79.31	77.64	77.77	175,400	-0.83(-1.06%)
Sep 19, 2019	78.15	79.28	77.89	78.60	91,417	+0.77(+0.99%)
Sep 18, 2019	78.11	78.11	77.12	77.83	115,947	-0.23(-0.29%)
Sep 17, 2019	77.38	78.12	77.38	78.06	106,493	+0.70(+0.90%)
Sep 16, 2019	77.15	77.56	76.94	77.36	112,100	-0.27(-0.35%)
Sep 13, 2019	78.18	78.40	77.41	77.63	122,200	-0.60(-0.77%)
Sep 12, 2019	78.29	78.78	78.05	78.23	134,734	+0.06(+0.08%)
Sep 11, 2019	77.75	78.26	77.14	78.17	172,939	+0.38(+0.49%)
Sep 10, 2019	78.38	78.38	76.59	77.79	155,963	-0.77(-0.98%)
Sep 09, 2019	79.97	80.10	78.15	78.56	120,588	-1.53(-1.91%)
Sep 06, 2019	79.88	80.54	79.88	80.09	147,600	+0.29(+0.36%)
Sep 05, 2019	79.37	80.59	79.37	79.80	135,984	+0.78(+0.99%)
Sep 04, 2019	78.50	79.32	78.50	79.02	109,521	+0.81(+1.04%)

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.