Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	83.19	83.62	81.99	83.62	1,842,416	+0.08(+0.10%)
Oct 30, 2019	84.04	84.04	82.60	83.53	1,163,456	-0.22(-0.26%)
Oct 29, 2019	84.02	84.13	83.10	83.75	1,320,533	-0.41(-0.49%)
Oct 28, 2019	83.54	84.42	83.38	84.17	1,491,128	+1.47(+1.78%)
Oct 25, 2019	82.65	83.19	82.36	82.70	1,411,689	+0.34(+0.41%)
Oct 24, 2019	82.92	83.47	81.79	82.36	1,737,515	+0.37(+0.45%)
Oct 23, 2019	80.47	82.33	80.17	81.99	1,480,722	+0.30(+0.37%)
Oct 22, 2019	82.32	82.50	81.67	81.69	1,330,819	-0.85(-1.03%)
Oct 21, 2019	81.00	82.65	80.99	82.54	1,874,164	+1.95(+2.42%)
Oct 18, 2019	80.16	81.06	79.65	80.60	2,231,934	+0.20(+0.25%)
Oct 17, 2019	79.43	80.48	78.86	80.39	2,189,843	+1.74(+2.21%)
Oct 16, 2019	79.40	79.54	78.26	78.66	1,497,347	-0.90(-1.13%)
Oct 15, 2019	78.60	79.96	78.00	79.56	1,779,074	+1.52(+1.95%)
Oct 14, 2019	78.14	78.35	77.68	78.03	1,472,958	-0.39(-0.49%)
Oct 11, 2019	79.02	79.40	76.78	78.42	2,805,300	+0.47(+0.60%)
Oct 10, 2019	76.32	78.50	76.26	77.95	3,173,092	+3.85(+5.19%)
Oct 09, 2019	73.55	74.50	73.08	74.10	1,434,922	+1.56(+2.15%)
Oct 08, 2019	73.65	74.01	72.48	72.54	1,992,142	-1.73(-2.32%)
Oct 07, 2019	73.98	75.03	73.68	74.27	1,654,878	+0.22(+0.29%)
Oct 04, 2019	72.54	74.10	72.36	74.05	1,999,756	+3.10(+4.37%)
Oct 03, 2019	69.56	71.11	68.34	70.95	1,632,374	+1.69(+2.44%)
Oct 02, 2019	70.46	70.69	68.90	69.26	2,337,679	-1.82(-2.56%)
Oct 01, 2019	73.29	74.38	71.03	71.08	2,153,753	-1.69(-2.32%)
Sep 30, 2019	71.51	72.85	71.51	72.77	2,117,401	+1.63(+2.30%)
Sep 27, 2019	73.54	74.14	70.89	71.14	3,132,549	-2.65(-3.60%)
Sep 26, 2019	73.19	74.13	72.90	73.79	2,513,333	-0.58(-0.78%)
Sep 25, 2019	72.75	74.40	72.37	74.37	1,396,888	+1.17(+1.59%)
Sep 24, 2019	73.54	74.14	72.51	73.20	1,752,112	-0.11(-0.15%)
Sep 23, 2019	73.17	74.35	72.91	73.31	1,098,441	+0.08(+0.11%)
Sep 20, 2019	73.32	74.34	72.84	73.23	2,258,070	+0.44(+0.61%)
Sep 19, 2019	73.74	74.82	72.75	72.79	1,710,916	-0.89(-1.21%)
Sep 18, 2019	74.21	74.21	72.42	73.68	1,541,143	-0.65(-0.88%)
Sep 17, 2019	74.53	74.94	73.11	74.33	1,857,639	-1.06(-1.40%)
Sep 16, 2019	75.10	75.79	74.02	75.39	1,460,982	-0.04(-0.05%)
Sep 13, 2019	75.44	76.32	75.36	75.43	1,825,841	-0.17(-0.23%)
Sep 12, 2019	77.01	77.46	75.06	75.60	2,204,170	-1.08(-1.41%)
Sep 11, 2019	74.38	76.76	74.06	76.68	2,574,695	+2.95(+4.00%)
Sep 10, 2019	73.00	73.74	72.17	73.74	1,463,714	+0.53(+0.73%)
Sep 09, 2019	73.63	74.22	72.62	73.20	1,462,496	-0.14(-0.19%)
Sep 06, 2019	72.80	73.59	72.54	73.34	1,686,120	+0.50(+0.68%)
Sep 05, 2019	71.24	72.85	71.22	72.85	2,502,859	+3.04(+4.35%)
Sep 04, 2019	69.28	70.05	69.17	69.81	1,228,348	+1.70(+2.49%)
Sep 03, 2019	68.74	69.09	67.61	68.11	1,501,235	-1.01(-1.46%)
Aug 30, 2019	69.31	69.45	68.24	69.12	1,366,603	+0.29(+0.43%)
Aug 29, 2019	68.42	69.36	67.98	68.82	1,337,066	+1.45(+2.15%)
Aug 28, 2019	66.42	67.55	65.66	67.37	1,351,144	+0.46(+0.69%)
Aug 27, 2019	68.16	68.58	66.85	66.91	1,530,782	-0.81(-1.19%)
Aug 26, 2019	68.31	68.40	67.49	67.72	1,404,096	+0.59(+0.88%)
Aug 23, 2019	69.52	69.87	66.92	67.13	2,701,999	-3.08(-4.38%)
Aug 22, 2019	71.00	71.20	69.83	70.21	1,192,428	-0.60(-0.85%)
Aug 21, 2019	71.25	71.37	70.26	70.81	1,439,619	+0.77(+1.09%)
Aug 20, 2019	69.82	70.59	69.46	70.05	1,530,682	-0.32(-0.45%)
Aug 19, 2019	71.42	71.79	70.19	70.37	1,381,659	+0.39(+0.56%)
Aug 16, 2019	69.78	70.30	69.37	69.97	1,721,137	+1.01(+1.47%)
Aug 15, 2019	69.67	69.80	68.74	68.96	1,596,467	-0.40(-0.58%)
Aug 14, 2019	69.84	70.90	69.11	69.36	2,097,254	-2.24(-3.12%)
Aug 13, 2019	69.32	72.78	68.95	71.60	2,267,773	+1.97(+2.83%)
Aug 12, 2019	70.32	70.72	69.26	69.63	2,046,882	-1.13(-1.60%)
Aug 09, 2019	72.47	72.66	69.70	70.76	3,115,467	-1.66(-2.29%)
Aug 08, 2019	70.05	73.39	69.11	72.42	5,409,121	-0.51(-0.70%)
Aug 07, 2019	69.98	73.01	69.90	72.93	3,683,721	+2.04(+2.88%)
Aug 06, 2019	70.11	71.07	69.73	70.89	2,667,148	+1.68(+2.43%)
Aug 05, 2019	70.16	70.86	68.59	69.21	3,568,720	-3.20(-4.42%)
Aug 02, 2019	74.76	74.85	71.92	72.41	3,721,425	-3.14(-4.16%)

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.