Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	80.68	80.97	79.83	79.92	86,821	-0.91(-1.13%)
Nov 27, 2019	80.88	81.27	80.33	80.83	144,191	-0.02(-0.02%)
Nov 26, 2019	80.95	81.30	80.45	80.85	151,480	-0.04(-0.05%)
Nov 25, 2019	80.08	81.53	79.50	80.89	161,720	+1.08(+1.35%)
Nov 22, 2019	80.51	80.87	79.59	79.81	142,453	-0.24(-0.31%)
Nov 21, 2019	80.78	80.93	79.41	80.06	176,744	-0.34(-0.43%)
Nov 20, 2019	80.17	81.46	79.94	80.40	380,056	-0.14(-0.17%)
Nov 19, 2019	80.09	80.79	79.52	80.54	207,326	+1.02(+1.28%)
Nov 18, 2019	79.43	79.74	79.02	79.52	142,562	-0.51(-0.64%)
Nov 15, 2019	79.93	80.33	79.59	80.03	138,260	+0.55(+0.69%)
Nov 14, 2019	79.35	79.88	79.07	79.48	119,279	-0.04(-0.05%)
Nov 13, 2019	79.87	80.34	79.30	79.52	168,453	-1.00(-1.24%)
Nov 12, 2019	81.18	81.18	80.27	80.52	158,952	-0.16(-0.19%)
Nov 11, 2019	81.07	81.82	80.48	80.67	146,223	-1.07(-1.30%)
Nov 08, 2019	81.17	82.29	80.74	81.74	221,911	+0.36(+0.44%)
Nov 07, 2019	80.91	82.14	80.91	81.38	280,074	+0.63(+0.77%)
Nov 06, 2019	80.96	81.36	80.13	80.75	307,946	-0.20(-0.24%)
Nov 05, 2019	80.59	81.39	79.35	80.95	380,676	+0.66(+0.83%)
Nov 04, 2019	77.10	80.32	75.62	80.28	611,991	+5.53(+7.40%)
Nov 01, 2019	73.05	74.88	72.66	74.75	264,146	+2.34(+3.23%)
Oct 31, 2019	73.71	73.71	71.93	72.41	224,790	-1.53(-2.06%)
Oct 30, 2019	74.19	74.19	72.80	73.94	195,812	-0.19(-0.25%)
Oct 29, 2019	73.53	74.52	73.53	74.12	160,611	+0.22(+0.30%)
Oct 28, 2019	74.18	75.04	73.83	73.90	181,049	+0.22(+0.31%)
Oct 25, 2019	72.97	73.90	72.47	73.67	194,096	+0.78(+1.07%)
Oct 24, 2019	73.78	73.78	72.54	72.89	185,385	-0.50(-0.68%)
Oct 23, 2019	72.48	73.45	71.74	73.39	177,064	+1.22(+1.69%)
Oct 22, 2019	72.01	72.64	71.09	72.17	286,664	+0.17(+0.23%)
Oct 21, 2019	72.32	73.02	71.79	72.00	205,841	+0.45(+0.63%)
Oct 18, 2019	71.12	71.68	71.03	71.55	177,734	+0.24(+0.34%)
Oct 17, 2019	71.54	71.76	70.78	71.31	182,351	+0.51(+0.72%)
Oct 16, 2019	70.21	71.18	69.98	70.80	246,850	+0.22(+0.30%)
Oct 15, 2019	70.07	71.21	69.56	70.58	138,482	+0.70(+1.01%)
Oct 14, 2019	69.92	70.30	69.51	69.88	127,012	-0.35(-0.50%)
Oct 11, 2019	68.70	70.91	68.70	70.23	242,671	+2.72(+4.03%)
Oct 10, 2019	67.23	68.78	67.23	67.51	323,124	+0.36(+0.54%)
Oct 09, 2019	67.50	67.50	66.83	67.15	316,602	+0.18(+0.26%)
Oct 08, 2019	67.15	67.70	66.24	66.97	258,310	-0.99(-1.45%)
Oct 07, 2019	69.12	69.12	67.95	67.96	208,986	-1.45(-2.09%)
Oct 04, 2019	68.46	69.46	68.20	69.41	226,104	+0.95(+1.39%)
Oct 03, 2019	68.31	68.85	67.13	68.46	288,667	-0.15(-0.21%)
Oct 02, 2019	69.49	69.92	67.20	68.61	353,765	-1.37(-1.96%)
Oct 01, 2019	71.84	72.28	69.61	69.98	236,769	-1.26(-1.77%)
Sep 30, 2019	71.26	71.95	70.87	71.24	203,201	+0.07(+0.10%)
Sep 27, 2019	72.18	72.36	70.91	71.17	177,938	-0.57(-0.79%)
Sep 26, 2019	72.26	72.32	71.47	71.74	230,061	-0.54(-0.74%)
Sep 25, 2019	70.82	72.45	70.82	72.27	249,051	+1.45(+2.05%)
Sep 24, 2019	70.93	71.71	70.45	70.82	382,008	-0.15(-0.21%)
Sep 23, 2019	70.26	71.51	70.26	70.97	296,352	+0.25(+0.36%)
Sep 20, 2019	71.47	72.15	70.49	70.72	668,335	-0.62(-0.87%)
Sep 19, 2019	72.38	72.86	71.14	71.34	389,350	-0.86(-1.19%)
Sep 18, 2019	72.66	72.82	71.16	72.20	281,738	-0.82(-1.12%)
Sep 17, 2019	74.61	74.62	72.70	73.01	354,862	-2.12(-2.83%)
Sep 16, 2019	74.15	75.22	73.76	75.14	255,742	+0.55(+0.73%)
Sep 13, 2019	76.17	76.51	74.32	74.59	457,946	-0.74(-0.98%)
Sep 12, 2019	76.39	76.48	74.63	75.33	396,460	-0.93(-1.21%)
Sep 11, 2019	74.68	76.30	73.69	76.26	296,102	+1.89(+2.54%)
Sep 10, 2019	72.07	74.42	71.87	74.37	294,800	+2.40(+3.33%)
Sep 09, 2019	70.87	71.97	70.42	71.97	378,761	+1.48(+2.10%)
Sep 06, 2019	70.44	71.19	70.09	70.49	382,477	+0.37(+0.53%)
Sep 05, 2019	68.63	70.19	68.33	70.12	378,299	+2.52(+3.73%)
Sep 04, 2019	67.39	67.98	67.20	67.60	266,858	+0.94(+1.42%)

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.