Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	84.81	85.51	84.50	84.63	360,635	-0.68(-0.79%)
Nov 27, 2019	85.64	85.69	84.88	85.30	1,118,622	+0.27(+0.31%)
Nov 26, 2019	83.34	85.13	83.34	85.04	972,063	+1.91(+2.30%)
Nov 25, 2019	82.19	83.65	81.97	83.12	770,914	+1.12(+1.36%)
Nov 22, 2019	83.35	83.76	81.89	82.00	945,055	-1.22(-1.47%)
Nov 21, 2019	84.32	84.59	82.88	83.23	795,868	-1.17(-1.38%)
Nov 20, 2019	83.97	85.00	83.97	84.39	843,352	+0.26(+0.31%)
Nov 19, 2019	84.13	84.89	84.03	84.13	1,010,712	-0.12(-0.14%)
Nov 18, 2019	84.11	84.43	83.83	84.25	1,199,434	+0.19(+0.22%)
Nov 15, 2019	83.51	84.46	83.46	84.06	1,147,786	+0.76(+0.92%)
Nov 14, 2019	81.93	83.33	81.67	83.30	613,803	+1.14(+1.38%)
Nov 13, 2019	80.87	82.27	80.87	82.16	908,302	+0.88(+1.08%)
Nov 12, 2019	80.39	81.39	80.28	81.28	757,364	+1.29(+1.62%)
Nov 11, 2019	78.70	80.06	78.27	79.99	838,000	+1.01(+1.28%)
Nov 08, 2019	79.09	79.78	78.83	78.98	637,999	-0.16(-0.20%)
Nov 07, 2019	79.41	79.90	78.68	79.13	1,329,642	+0.00(+0.00%)
Nov 06, 2019	77.76	79.23	77.51	79.13	904,587	+1.48(+1.90%)
Nov 05, 2019	78.53	78.53	76.81	77.65	2,248,482	-0.77(-0.99%)
Nov 04, 2019	82.06	82.19	78.19	78.43	1,181,617	-3.32(-4.06%)
Nov 01, 2019	81.31	81.81	80.93	81.75	745,693	+0.81(+1.00%)
Oct 31, 2019	79.84	80.99	79.82	80.94	810,196	+0.70(+0.87%)
Oct 30, 2019	80.10	80.28	78.90	80.24	603,729	+0.14(+0.17%)
Oct 29, 2019	80.50	81.26	79.82	80.10	1,085,215	-0.43(-0.54%)
Oct 28, 2019	81.20	81.60	80.49	80.53	743,886	-0.28(-0.35%)
Oct 25, 2019	82.10	82.29	80.80	80.82	698,022	-1.49(-1.81%)
Oct 24, 2019	82.54	82.54	80.40	82.31	1,807,469	+0.35(+0.43%)
Oct 23, 2019	79.19	82.04	79.17	81.96	1,484,539	+3.13(+3.98%)
Oct 22, 2019	82.17	83.76	78.47	78.82	2,155,689	-2.12(-2.61%)
Oct 21, 2019	79.96	81.14	79.48	80.94	1,663,287	+1.19(+1.49%)
Oct 18, 2019	79.62	79.90	79.09	79.75	982,723	+0.27(+0.35%)
Oct 17, 2019	79.29	79.95	79.11	79.48	593,586	+0.12(+0.15%)
Oct 16, 2019	79.60	79.60	78.26	79.36	637,980	-0.63(-0.78%)
Oct 15, 2019	79.13	80.23	79.11	79.99	614,528	+1.20(+1.52%)
Oct 14, 2019	78.68	79.37	77.87	78.79	553,540	-0.10(-0.12%)
Oct 11, 2019	78.86	79.80	78.69	78.89	793,058	+0.71(+0.90%)
Oct 10, 2019	77.92	78.51	77.41	78.18	587,331	-0.03(-0.04%)
Oct 09, 2019	77.86	78.45	77.74	78.21	851,012	+0.67(+0.86%)
Oct 08, 2019	77.89	78.45	77.11	77.55	1,125,009	-0.82(-1.05%)
Oct 07, 2019	78.19	78.85	77.88	78.37	1,926,286	+0.21(+0.26%)
Oct 04, 2019	77.17	78.34	76.98	78.16	1,064,387	+1.27(+1.66%)
Oct 03, 2019	76.65	77.55	75.99	76.89	1,395,871	+0.24(+0.32%)
Oct 02, 2019	78.38	78.48	76.54	76.65	1,041,588	-2.29(-2.90%)
Oct 01, 2019	79.81	80.07	78.72	78.94	810,615	-0.52(-0.65%)
Sep 30, 2019	78.06	79.69	77.78	79.46	1,047,236	+1.69(+2.18%)
Sep 27, 2019	80.33	80.35	77.27	77.76	1,154,829	-1.93(-2.42%)
Sep 26, 2019	80.14	80.32	79.34	79.69	837,164	-0.32(-0.40%)
Sep 25, 2019	79.74	80.14	78.70	80.02	637,432	+0.47(+0.59%)
Sep 24, 2019	79.61	80.76	78.88	79.55	1,732,989	+0.18(+0.22%)
Sep 23, 2019	79.24	79.63	78.79	79.37	571,361	-0.02(-0.02%)
Sep 20, 2019	79.65	79.65	78.73	79.39	964,348	-0.27(-0.34%)
Sep 19, 2019	79.35	80.17	79.35	79.66	469,184	+0.36(+0.46%)
Sep 18, 2019	80.11	80.11	77.41	79.30	1,069,270	-0.93(-1.16%)
Sep 17, 2019	78.90	80.29	78.77	80.23	1,344,534	+1.51(+1.92%)
Sep 16, 2019	77.78	78.89	77.62	78.72	843,494	+0.57(+0.73%)
Sep 13, 2019	78.61	79.00	77.57	78.15	1,324,078	-0.68(-0.86%)
Sep 12, 2019	78.55	79.90	78.39	78.83	755,266	+0.63(+0.80%)
Sep 11, 2019	78.88	78.95	77.35	78.20	1,268,308	-0.77(-0.98%)
Sep 10, 2019	81.22	81.25	76.20	78.98	2,395,238	-2.75(-3.37%)
Sep 09, 2019	83.48	83.76	81.43	81.73	894,953	-1.45(-1.74%)
Sep 06, 2019	82.64	83.45	81.70	83.18	601,965	+0.55(+0.66%)
Sep 05, 2019	82.88	83.01	81.80	82.63	1,075,165	+0.61(+0.74%)
Sep 04, 2019	82.43	82.74	81.57	82.02	991,831	+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.