Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	84.59	85.23	83.75	83.90	209,387	-0.98(-1.16%)
Nov 27, 2019	85.20	85.20	84.30	84.88	303,299	-0.23(-0.27%)
Nov 26, 2019	85.35	85.35	84.44	85.11	312,901	-0.24(-0.28%)
Nov 25, 2019	84.33	85.87	84.10	85.35	647,012	+1.25(+1.49%)
Nov 22, 2019	83.91	84.25	83.16	84.10	469,666	+0.53(+0.63%)
Nov 21, 2019	83.05	83.76	82.43	83.57	494,454	+0.93(+1.12%)
Nov 20, 2019	83.70	84.31	81.63	82.65	882,095	-1.50(-1.79%)
Nov 19, 2019	84.31	84.87	84.00	84.15	759,656	+0.42(+0.50%)
Nov 18, 2019	84.09	84.40	82.56	83.73	605,124	-0.75(-0.89%)
Nov 15, 2019	84.73	85.22	84.35	84.48	694,041	+0.62(+0.74%)
Nov 14, 2019	84.01	84.63	83.63	83.86	507,063	-0.19(-0.23%)
Nov 13, 2019	84.18	84.82	83.79	84.06	601,610	-0.95(-1.12%)
Nov 12, 2019	85.28	85.63	84.58	85.01	717,521	-0.43(-0.50%)
Nov 11, 2019	83.59	85.51	83.30	85.43	635,234	+2.17(+2.61%)
Nov 08, 2019	82.82	83.97	82.43	83.26	529,857	+1.15(+1.40%)
Nov 07, 2019	83.14	83.66	81.92	82.11	535,470	+0.18(+0.23%)
Nov 06, 2019	82.54	82.97	81.65	81.93	616,322	-1.00(-1.20%)
Nov 05, 2019	82.47	83.64	81.90	82.93	761,829	+0.79(+0.97%)
Nov 04, 2019	81.74	82.57	80.80	82.13	708,394	+1.41(+1.75%)
Nov 01, 2019	79.45	80.76	78.63	80.72	810,688	+1.79(+2.27%)
Oct 31, 2019	80.44	80.44	76.92	78.93	1,096,956	-3.59(-4.35%)
Oct 30, 2019	79.62	83.01	78.96	82.51	1,570,862	+4.50(+5.77%)
Oct 29, 2019	76.22	78.67	76.12	78.01	854,877	+1.18(+1.54%)
Oct 28, 2019	76.84	78.23	76.79	76.83	590,377	+0.63(+0.82%)
Oct 25, 2019	74.16	76.45	74.16	76.20	581,674	+1.97(+2.65%)
Oct 24, 2019	75.75	76.19	73.60	74.23	649,011	+0.47(+0.64%)
Oct 23, 2019	72.33	73.92	72.15	73.76	695,482	+1.21(+1.67%)
Oct 22, 2019	71.17	72.74	70.30	72.55	511,543	+1.57(+2.21%)
Oct 21, 2019	72.16	72.44	70.96	70.98	606,392	-0.33(-0.47%)
Oct 18, 2019	70.38	71.61	69.80	71.31	518,390	+0.44(+0.63%)
Oct 17, 2019	68.53	71.10	68.26	70.86	792,737	+2.73(+4.00%)
Oct 16, 2019	68.95	69.65	67.99	68.14	567,626	-0.95(-1.38%)
Oct 15, 2019	68.16	69.53	67.56	69.09	638,068	+0.86(+1.26%)
Oct 14, 2019	68.17	68.60	67.35	68.23	672,440	-0.44(-0.65%)
Oct 11, 2019	66.97	69.38	66.97	68.67	654,695	+2.75(+4.16%)
Oct 10, 2019	65.42	66.58	65.32	65.93	959,033	+0.49(+0.75%)
Oct 09, 2019	65.27	65.80	64.50	65.44	308,168	+0.98(+1.52%)
Oct 08, 2019	64.90	65.57	64.10	64.46	508,151	-1.41(-2.13%)
Oct 07, 2019	66.69	67.03	65.84	65.86	506,864	-1.16(-1.72%)
Oct 04, 2019	66.71	67.19	65.94	67.02	486,045	+0.47(+0.71%)
Oct 03, 2019	66.76	66.84	63.95	66.55	703,915	-1.02(-1.51%)
Oct 02, 2019	66.52	67.89	66.02	67.56	598,991	+0.26(+0.38%)
Oct 01, 2019	70.68	71.04	67.22	67.31	519,982	-2.76(-3.94%)
Sep 30, 2019	69.39	70.23	68.95	70.07	389,226	+0.74(+1.07%)
Sep 27, 2019	69.53	69.93	68.81	69.33	331,241	+0.35(+0.51%)
Sep 26, 2019	68.93	69.29	68.43	68.98	466,140	+0.01(+0.01%)
Sep 25, 2019	68.29	69.24	68.09	68.97	711,328	+0.59(+0.87%)
Sep 24, 2019	70.04	70.18	68.08	68.38	617,969	-1.37(-1.96%)
Sep 23, 2019	68.90	70.29	68.72	69.75	387,424	+0.23(+0.33%)
Sep 20, 2019	69.59	70.71	69.15	69.51	1,206,079	-0.06(-0.09%)
Sep 19, 2019	70.37	70.76	69.33	69.58	759,272	-0.82(-1.17%)
Sep 18, 2019	69.88	70.46	69.39	70.40	491,025	+0.10(+0.14%)
Sep 17, 2019	70.65	70.93	69.60	70.30	580,309	-0.89(-1.25%)
Sep 16, 2019	71.01	71.28	70.43	71.19	629,552	-0.25(-0.35%)
Sep 13, 2019	70.90	71.94	70.35	71.44	498,161	+1.33(+1.90%)
Sep 12, 2019	71.32	71.32	69.39	70.11	612,880	-1.34(-1.88%)
Sep 11, 2019	71.44	71.49	69.39	71.45	618,111	+1.21(+1.72%)
Sep 10, 2019	69.10	70.53	68.68	70.24	525,462	+1.13(+1.63%)
Sep 09, 2019	66.55	69.37	66.41	69.11	793,063	+2.88(+4.36%)
Sep 06, 2019	66.40	66.80	66.01	66.22	515,685	-0.04(-0.06%)
Sep 05, 2019	64.74	66.45	64.74	66.26	567,295	+2.42(+3.79%)
Sep 04, 2019	63.75	64.19	63.48	63.84	598,160	+1.13(+1.80%)

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.