Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	77.49	78.39	76.71	77.34	946,100	-1.18(-1.50%)
Nov 27, 2019	77.61	79.02	76.86	78.52	1,881,600	+1.42(+1.84%)
Nov 26, 2019	77.32	77.60	76.07	77.10	2,180,821	-0.03(-0.04%)
Nov 25, 2019	75.04	77.23	74.22	77.13	2,579,426	+1.80(+2.39%)
Nov 22, 2019	75.56	76.59	74.94	75.33	2,115,000	-0.24(-0.32%)
Nov 21, 2019	75.55	76.12	74.15	75.57	3,031,496	+0.28(+0.37%)
Nov 20, 2019	74.25	76.18	73.18	75.29	1,593,730	+1.10(+1.48%)
Nov 19, 2019	75.13	75.43	73.86	74.19	1,644,174	-1.54(-2.03%)
Nov 18, 2019	76.69	76.71	75.30	75.73	1,719,874	-1.36(-1.76%)
Nov 15, 2019	76.55	77.87	76.08	77.09	2,203,800	+0.80(+1.05%)
Nov 14, 2019	76.86	78.01	75.88	76.29	1,589,298	-0.72(-0.93%)
Nov 13, 2019	77.31	78.54	76.22	77.01	2,162,524	-1.00(-1.28%)
Nov 12, 2019	77.81	79.55	77.10	78.01	2,975,527	+1.23(+1.60%)
Nov 11, 2019	74.22	77.15	73.71	76.78	3,223,562	+1.35(+1.79%)
Nov 08, 2019	74.85	76.53	74.25	75.43	2,379,700	-0.13(-0.17%)
Nov 07, 2019	77.75	79.18	74.55	75.56	5,607,207	-1.64(-2.12%)
Nov 06, 2019	80.03	80.70	76.50	77.20	13,574,719	-13.03(-14.44%)
Nov 05, 2019	91.00	92.79	90.08	90.23	2,878,915	-0.13(-0.14%)
Nov 04, 2019	88.19	90.87	88.01	90.36	2,162,124	+3.57(+4.11%)
Nov 01, 2019	86.54	87.40	85.81	86.79	1,499,200	+1.03(+1.20%)
Oct 31, 2019	84.00	85.78	82.84	85.76	1,414,147	+1.38(+1.64%)
Oct 30, 2019	87.13	88.24	84.09	84.38	1,793,201	-3.54(-4.03%)
Oct 29, 2019	85.80	88.34	85.43	87.92	1,735,886	+1.32(+1.52%)
Oct 28, 2019	87.98	88.82	86.01	86.60	1,220,390	-0.86(-0.98%)
Oct 25, 2019	86.84	88.25	86.18	87.46	969,900	+0.55(+0.63%)
Oct 24, 2019	87.96	88.40	86.04	86.91	1,018,916	-0.25(-0.29%)
Oct 23, 2019	85.47	87.87	84.14	87.16	1,346,768	+1.47(+1.72%)
Oct 22, 2019	83.31	87.07	82.83	85.69	1,223,244	+2.95(+3.57%)
Oct 21, 2019	82.25	83.04	81.70	82.74	1,288,152	+0.77(+0.94%)
Oct 18, 2019	84.26	84.87	81.94	81.97	1,375,000	-2.07(-2.46%)
Oct 17, 2019	83.82	85.11	83.15	84.04	1,904,184	+0.61(+0.73%)
Oct 16, 2019	84.04	85.47	83.34	83.43	1,520,025	-1.41(-1.66%)
Oct 15, 2019	83.02	85.94	82.66	84.84	2,120,227	+0.88(+1.05%)
Oct 14, 2019	82.18	84.70	80.93	83.96	1,247,687	+0.32(+0.38%)
Oct 11, 2019	83.49	84.67	82.96	83.64	1,402,900	+1.10(+1.33%)
Oct 10, 2019	81.64	82.81	81.14	82.54	1,342,033	+0.99(+1.21%)
Oct 09, 2019	81.84	82.39	80.75	81.55	1,591,780	+0.73(+0.90%)
Oct 08, 2019	82.48	82.87	80.76	80.82	1,901,879	-2.55(-3.06%)
Oct 07, 2019	85.36	85.65	83.36	83.37	1,779,215	-2.05(-2.40%)
Oct 04, 2019	86.22	86.70	83.98	85.42	1,334,700	-0.47(-0.55%)
Oct 03, 2019	82.32	86.59	82.32	85.89	2,152,324	+2.77(+3.33%)
Oct 02, 2019	84.65	85.18	82.44	83.12	2,032,960	-1.88(-2.21%)
Oct 01, 2019	88.95	89.49	85.00	85.00	3,081,622	-4.91(-5.46%)
Sep 30, 2019	89.30	90.40	88.60	89.91	1,141,195	-0.08(-0.09%)
Sep 27, 2019	89.00	90.90	88.90	89.99	1,684,900	-0.13(-0.14%)
Sep 26, 2019	92.75	93.00	89.09	90.12	2,475,904	-3.12(-3.35%)
Sep 25, 2019	93.52	93.90	91.07	93.24	2,202,454	-1.25(-1.32%)
Sep 24, 2019	97.50	98.29	93.59	94.49	2,280,745	-3.80(-3.87%)
Sep 23, 2019	96.65	99.14	96.44	98.29	1,818,537	+1.47(+1.52%)
Sep 20, 2019	97.35	98.19	95.80	96.82	3,670,600	-0.51(-0.52%)
Sep 19, 2019	99.59	99.84	96.94	97.33	1,385,992	-0.92(-0.94%)
Sep 18, 2019	99.35	99.50	97.19	98.25	1,550,446	-2.20(-2.19%)
Sep 17, 2019	104.75	105.30	100.37	100.45	2,450,095	-4.59(-4.37%)
Sep 16, 2019	104.00	105.95	101.81	105.04	3,984,962	+8.31(+8.59%)
Sep 13, 2019	96.61	97.58	95.53	96.73	1,189,500	+0.56(+0.58%)
Sep 12, 2019	96.49	97.45	95.57	96.17	1,575,367	-2.55(-2.58%)
Sep 11, 2019	100.00	101.37	97.79	98.72	1,314,180	-0.74(-0.74%)
Sep 10, 2019	97.35	101.50	97.01	99.46	2,724,615	+2.92(+3.02%)
Sep 09, 2019	96.67	97.61	95.24	96.54	2,581,957	+0.94(+0.98%)
Sep 06, 2019	95.78	97.00	95.09	95.60	1,623,800	-2.05(-2.10%)
Sep 05, 2019	98.41	99.90	97.56	97.65	1,561,796	-0.17(-0.17%)
Sep 04, 2019	98.92	99.58	97.74	97.82	1,162,135	+0.82(+0.85%)

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.