Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	84.69	85.39	84.38	84.51	361,144	-0.68(-0.79%)
Nov 27, 2019	85.52	85.56	84.76	85.18	1,120,201	+0.27(+0.31%)
Nov 26, 2019	83.22	85.01	83.22	84.92	973,435	+1.91(+2.30%)
Nov 25, 2019	82.07	83.53	81.85	83.00	772,002	+1.12(+1.36%)
Nov 22, 2019	83.23	83.64	81.77	81.89	946,389	-1.22(-1.47%)
Nov 21, 2019	84.20	84.47	82.76	83.11	796,992	-1.16(-1.38%)
Nov 20, 2019	83.86	84.88	83.86	84.28	844,542	+0.26(+0.31%)
Nov 19, 2019	84.01	84.77	83.91	84.01	1,012,139	-0.12(-0.14%)
Nov 18, 2019	83.99	84.31	83.71	84.13	1,201,127	+0.19(+0.22%)
Nov 15, 2019	83.40	84.34	83.35	83.94	1,149,406	+0.76(+0.92%)
Nov 14, 2019	81.81	83.21	81.56	83.18	614,669	+1.13(+1.38%)
Nov 13, 2019	80.75	82.15	80.75	82.05	909,585	+0.88(+1.08%)
Nov 12, 2019	80.27	81.27	80.17	81.16	758,433	+1.29(+1.62%)
Nov 11, 2019	78.59	79.95	78.16	79.87	839,183	+1.01(+1.28%)
Nov 08, 2019	78.98	79.67	78.72	78.87	638,899	-0.16(-0.20%)
Nov 07, 2019	79.30	79.79	78.57	79.02	1,331,519	+0.00(+0.00%)
Nov 06, 2019	77.65	79.12	77.40	79.02	905,864	+1.48(+1.90%)
Nov 05, 2019	78.42	78.42	76.70	77.55	2,251,656	-0.77(-0.99%)
Nov 04, 2019	81.95	82.07	78.08	78.32	1,183,285	-3.32(-4.06%)
Nov 01, 2019	81.19	81.69	80.81	81.63	746,746	+0.81(+1.00%)
Oct 31, 2019	79.73	80.87	79.71	80.82	811,340	+0.69(+0.87%)
Oct 30, 2019	79.99	80.17	78.79	80.13	604,581	+0.14(+0.17%)
Oct 29, 2019	80.38	81.15	79.71	79.99	1,086,747	-0.43(-0.54%)
Oct 28, 2019	81.09	81.49	80.37	80.42	744,936	-0.28(-0.35%)
Oct 25, 2019	81.99	82.17	80.69	80.71	699,007	-1.49(-1.81%)
Oct 24, 2019	82.43	82.43	80.28	82.19	1,810,020	+0.35(+0.43%)
Oct 23, 2019	79.08	81.93	79.06	81.84	1,486,635	+3.13(+3.98%)
Oct 22, 2019	82.06	83.64	78.36	78.71	2,158,732	-2.11(-2.61%)
Oct 21, 2019	79.84	81.03	79.36	80.82	1,665,635	+1.18(+1.49%)
Oct 18, 2019	79.51	79.79	78.97	79.64	984,110	+0.27(+0.35%)
Oct 17, 2019	79.18	79.83	79.00	79.36	594,424	+0.12(+0.15%)
Oct 16, 2019	79.49	79.49	78.15	79.25	638,881	-0.63(-0.78%)
Oct 15, 2019	79.02	80.12	79.00	79.87	615,395	+1.19(+1.52%)
Oct 14, 2019	78.57	79.26	77.76	78.68	554,321	-0.10(-0.12%)
Oct 11, 2019	78.75	79.69	78.58	78.78	794,178	+0.70(+0.90%)
Oct 10, 2019	77.81	78.40	77.30	78.07	588,161	-0.03(-0.04%)
Oct 09, 2019	77.75	78.34	77.63	78.10	852,213	+0.67(+0.86%)
Oct 08, 2019	77.78	78.34	77.00	77.44	1,126,597	-0.82(-1.05%)
Oct 07, 2019	78.08	78.74	77.77	78.26	1,929,005	+0.21(+0.26%)
Oct 04, 2019	77.07	78.23	76.87	78.05	1,065,889	+1.27(+1.66%)
Oct 03, 2019	76.54	77.44	75.88	76.78	1,397,841	+0.24(+0.32%)
Oct 02, 2019	78.27	78.37	76.43	76.54	1,043,058	-2.29(-2.90%)
Oct 01, 2019	79.70	79.96	78.61	78.83	811,759	-0.52(-0.65%)
Sep 30, 2019	77.95	79.58	77.67	79.35	1,048,714	+1.69(+2.18%)
Sep 27, 2019	80.22	80.24	77.16	77.65	1,156,460	-1.93(-2.42%)
Sep 26, 2019	80.03	80.21	79.23	79.58	838,346	-0.32(-0.40%)
Sep 25, 2019	79.63	80.03	78.59	79.90	638,332	+0.47(+0.59%)
Sep 24, 2019	79.50	80.65	78.77	79.43	1,735,436	+0.18(+0.22%)
Sep 23, 2019	79.13	79.52	78.68	79.26	572,168	-0.02(-0.02%)
Sep 20, 2019	79.54	79.54	78.62	79.28	965,710	-0.27(-0.34%)
Sep 19, 2019	79.24	80.06	79.24	79.55	469,847	+0.36(+0.46%)
Sep 18, 2019	80.00	80.00	77.30	79.19	1,070,780	-0.93(-1.16%)
Sep 17, 2019	78.79	80.18	78.66	80.12	1,346,432	+1.51(+1.92%)
Sep 16, 2019	77.67	78.78	77.51	78.61	844,685	+0.57(+0.73%)
Sep 13, 2019	78.50	78.89	77.46	78.04	1,325,947	-0.67(-0.86%)
Sep 12, 2019	78.44	79.79	78.28	78.72	756,332	+0.63(+0.80%)
Sep 11, 2019	78.77	78.84	77.24	78.09	1,270,098	-0.77(-0.98%)
Sep 10, 2019	81.11	81.13	76.09	78.87	2,398,619	-2.75(-3.37%)
Sep 09, 2019	83.37	83.64	81.31	81.61	896,217	-1.45(-1.74%)
Sep 06, 2019	82.52	83.34	81.59	83.06	602,814	+0.55(+0.66%)
Sep 05, 2019	82.76	82.90	81.69	82.51	1,076,683	+0.61(+0.74%)
Sep 04, 2019	82.31	82.62	81.46	81.91	993,231	+0.25(+0.31%)

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.